We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.144121885938 | 48.57 | 48.65 | 48.57 | 426909 | 48.63278852 | SP |
| 4 | 0.08 | 0.164744645799 | 48.56 | 48.65 | 48.33 | 449555 | 48.52079841 | SP |
| 12 | 0.27 | 0.558197229688 | 48.37 | 48.65 | 48.11 | 412109 | 48.43646626 | SP |
| 26 | 0.18 | 0.371440363186 | 48.46 | 48.65 | 48.11 | 385922 | 48.40197282 | SP |
| 52 | 0.83 | 1.73603848567 | 47.81 | 48.65 | 47.74 | 416715 | 48.19825649 | SP |
| 156 | -1.51 | -3.0109670987 | 50.15 | 50.21 | 47.37 | 368726 | 48.5067951 | SP |
| 260 | -1.23 | -2.46641267295 | 49.87 | 50.52 | 45.68 | 370150 | 49.16273159 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 48.64 | 0 | 0.00 | 48.63 | 48.65 | 48.63 | 276725 |
| 1721255400 | 48.64 | 0 | 0.00 | 48.64 | 48.65 | 48.605 | 607544 |
| 1721169000 | 48.64 | 0.02 | 0.04 | 48.64 | 48.65 | 48.6 | 570409 |
| 1721082600 | 48.62 | 0.01 | 0.02 | 48.59 | 48.64 | 48.59 | 500283 |
| 1720823400 | 48.61 | 0.05 | 0.10 | 48.57 | 48.62 | 48.57 | 179586 |
| 1720737000 | 48.56 | 0.05 | 0.10 | 48.56 | 48.58 | 48.54 | 382833 |
| 1720650600 | 48.51 | 0.02 | 0.04 | 48.49 | 48.51 | 48.49 | 612010 |
| 1720564200 | 48.49 | 0.01 | 0.02 | 48.47 | 48.49 | 48.465 | 425717 |
| 1720477800 | 48.48 | 0.01 | 0.02 | 48.46 | 48.48 | 48.45 | 322637 |
| 1720218600 | 48.47 | 0.06 | 0.12 | 48.48 | 48.48 | 48.44 | 496698 |
| 1720040640 | 48.41 | 0.03 | 0.06 | 48.38 | 48.42 | 48.38 | 567219 |
| 1719959400 | 48.38 | 0.04 | 0.08 | 48.35 | 48.39 | 48.35 | 543463 |
| 1719873000 | 48.34 | -0.21 | -0.43 | 48.34 | 48.36 | 48.33 | 521930 |
| 1719613800 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1719527400 | 48.55 | 0.04 | 0.08 | 48.54 | 48.55 | 48.53 | 412673 |
| 1719441000 | 48.51 | -0.03 | -0.06 | 48.54 | 48.54 | 48.5 | 472362 |
| 1719354600 | 48.54 | -0.01 | -0.02 | 48.56 | 48.56 | 48.53 | 420004 |
| 1719268200 | 48.55 | 0 | 0.00 | 48.57 | 48.57 | 48.53 | 451286 |
| 1719009000 | 48.55 | 0.02 | 0.04 | 48.56 | 48.56 | 48.52 | 328602 |
| 1718922600 | 48.53 | 0.03 | 0.06 | 48.5 | 48.53 | 48.48 | 664492 |
| 1718749800 | 48.5 | 0.01 | 0.02 | 48.64 | 48.64 | 48.49 | 470487 |
| 1718663400 | 48.49 | 0.02 | 0.04 | 48.47 | 48.49 | 48.46 | 373420 |
| 1718404200 | 48.47 | 0.02 | 0.03 | 48.45 | 48.48 | 48.45 | 262886 |
| 1718317800 | 48.455 | 0.02 | 0.05 | 48.45 | 48.47 | 48.45 | 275045 |
| 1718231400 | 48.43 | 0.04 | 0.08 | 48.45 | 48.48 | 48.42 | 435702 |
| 1718145000 | 48.39 | 0.02 | 0.04 | 48.41 | 48.41 | 48.365 | 439410 |
| 1718058600 | 48.37 | 0.03 | 0.06 | 48.34 | 48.38 | 48.34 | 447861 |
| 1717799400 | 48.34 | -0.06 | -0.12 | 48.39 | 48.39 | 48.34 | 384900 |
| 1717713000 | 48.4 | 0.03 | 0.06 | 48.37 | 48.4 | 48.37 | 457533 |
| 1717626600 | 48.37 | 0.01 | 0.02 | 48.35 | 48.39 | 48.35 | 446277 |
| 1717540200 | 48.36 | 0.03 | 0.07 | 48.34 | 48.37 | 48.34 | 211373 |
| 1717453800 | 48.325 | -0.17 | -0.34 | 48.32 | 48.35 | 48.3045 | 434671 |
| 1717194600 | 48.49 | 0.05 | 0.10 | 48.45 | 48.51 | 48.45 | 399752 |
| 1717108200 | 48.44 | 0.02 | 0.04 | 48.43 | 48.46 | 48.43 | 331936 |
| 1717021800 | 48.42 | 0.01 | 0.02 | 48.44 | 48.45 | 48.42 | 312211 |
| 1716935400 | 48.41 | -0.01 | -0.01 | 48.42 | 48.44 | 48.41 | 283641 |
| 1716589800 | 48.415 | 0 | 0.00 | 48.39 | 48.42 | 48.39 | 186443 |
| 1716503400 | 48.415 | 0.01 | 0.01 | 48.43 | 48.45 | 48.41 | 396491 |
| 1716417000 | 48.41 | -0.01 | -0.01 | 48.42 | 48.43 | 48.41 | 175705 |
| 1716330600 | 48.415 | 0.02 | 0.03 | 48.44 | 48.44 | 48.41 | 238922 |
| 1716244200 | 48.4 | 0.02 | 0.04 | 48.4 | 48.43 | 48.4 | 222794 |
| 1715985000 | 48.38 | -0.03 | -0.06 | 48.4 | 48.4351 | 48.38 | 370507 |
| 1715898600 | 48.41 | -0.01 | -0.02 | 48.43 | 48.43 | 48.4 | 429383 |
| 1715812200 | 48.42 | 0.04 | 0.08 | 48.41 | 48.43 | 48.4 | 379025 |
| 1715725800 | 48.38 | 0.02 | 0.04 | 48.36 | 48.38 | 48.36 | 407427 |
| 1715639400 | 48.36 | 0.02 | 0.04 | 48.38 | 48.38 | 48.34 | 401261 |
| 1715380200 | 48.34 | -0.01 | -0.02 | 48.34 | 48.3509 | 48.31 | 345459 |
| 1715293800 | 48.35 | 0.02 | 0.04 | 48.33 | 48.3699 | 48.33 | 390273 |
| 1715207400 | 48.33 | -0.02 | -0.04 | 48.33 | 48.36 | 48.32 | 347727 |
| 1715121000 | 48.35 | 0.03 | 0.06 | 48.36 | 48.37 | 48.255 | 252137 |
| 1715034600 | 48.32 | 0 | 0.00 | 48.32 | 48.34 | 48.32 | 385475 |
| 1714775400 | 48.32 | 0.04 | 0.08 | 48.37 | 48.37 | 48.3095 | 403906 |
| 1714689000 | 48.28 | 0.06 | 0.12 | 48.21 | 48.28 | 48.1744 | 365898 |
| 1714602600 | 48.22 | -0.15 | -0.31 | 48.21 | 48.23 | 48.1424 | 663402 |
| 1714516200 | 48.37 | -0.04 | -0.08 | 48.42 | 48.42 | 48.3617 | 339818 |
| 1714429800 | 48.41 | 0.02 | 0.04 | 48.37 | 48.43 | 48.11 | 1174724 |
| 1714170600 | 48.39 | 0.02 | 0.05 | 48.37 | 48.43 | 48.3492 | 477776 |
| 1714084200 | 48.365 | -0.02 | -0.03 | 48.26 | 48.37 | 48.26 | 506592 |
| 1713997800 | 48.38 | -0.02 | -0.04 | 48.39 | 48.41 | 48.36 | 388425 |
| 1713911400 | 48.4 | 0.05 | 0.10 | 48.33 | 48.4 | 48.32 | 336446 |
| 1713825000 | 48.35 | 0.02 | 0.04 | 48.32 | 48.372 | 48.32 | 468248 |
| 1713565800 | 48.33 | -0.01 | -0.02 | 48.3 | 48.34 | 48.3 | 350350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
