We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 3.05194805195 | 46.2 | 47.98 | 45.87 | 21674 | 47.07689051 | SP |
| 4 | -2.14 | -4.30150753769 | 49.75 | 50.28 | 45.87 | 23864 | 48.08707188 | SP |
| 12 | 0.03 | 0.063051702396 | 47.58 | 50.28 | 45.87 | 30981 | 48.13176593 | SP |
| 26 | 7.25 | 17.9633300297 | 40.36 | 50.8419 | 39.96 | 50450 | 47.10578458 | SP |
| 52 | 5.53 | 13.141634981 | 42.08 | 50.8419 | 39.925 | 42250 | 45.80285237 | SP |
| 156 | -0.88 | -1.81480717674 | 48.49 | 53.88 | 39.01 | 61221 | 45.96287216 | SP |
| 260 | 9.67 | 25.487612019 | 37.94 | 53.88 | 19.16 | 75382 | 39.08624673 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 47.61 | -0.16 | -0.33 | 47.69 | 47.72 | 47.28 | 15804 |
| 1713911400 | 47.77 | 0.8 | 1.70 | 46.9 | 47.98 | 46.9 | 28494 |
| 1713825000 | 46.97 | 0.37 | 0.79 | 46.78 | 47.2393 | 46.64 | 27050 |
| 1713565800 | 46.6 | 0.56 | 1.22 | 45.87 | 46.6 | 45.87 | 23388 |
| 1713479400 | 46.0406 | 0.06 | 0.13 | 46.2 | 46.59 | 45.9505 | 13635 |
| 1713393000 | 45.98 | -0.41 | -0.88 | 46.71 | 46.7721 | 45.98 | 22011 |
| 1713306600 | 46.39 | -0.33 | -0.71 | 46.33 | 46.6065 | 46.03 | 16538 |
| 1713220200 | 46.72 | -0.55 | -1.16 | 47.5 | 47.6409 | 46.5101 | 15970 |
| 1712961000 | 47.27 | -0.71 | -1.48 | 47.76 | 47.76 | 47.1051 | 12036 |
| 1712874600 | 47.98 | 0.21 | 0.44 | 48.07 | 48.09 | 47.56 | 21388 |
| 1712788200 | 47.77 | -1.55 | -3.14 | 48.18 | 48.3 | 47.51 | 25186 |
| 1712701800 | 49.32 | 0.15 | 0.31 | 49.32 | 49.4999 | 48.9812 | 17482 |
| 1712615400 | 49.17 | 0.39 | 0.80 | 49.07 | 49.29 | 49.05 | 11469 |
| 1712356200 | 48.78 | 0.12 | 0.25 | 48.63 | 48.995 | 48.54 | 55702 |
| 1712269800 | 48.66 | -0.45 | -0.92 | 49.6 | 49.65 | 48.5901 | 54569 |
| 1712183400 | 49.11 | 0.43 | 0.88 | 48.61 | 49.15 | 48.61 | 21731 |
| 1712097000 | 48.68 | -0.95 | -1.91 | 48.97 | 48.97 | 48.46 | 22788 |
| 1712010600 | 49.63 | -0.49 | -0.98 | 50.28 | 50.28 | 49.49 | 23795 |
| 1711665000 | 50.12 | 0.46 | 0.93 | 49.75 | 50.26 | 49.75 | 24384 |
| 1711578600 | 49.66 | 1.04 | 2.14 | 48.92 | 49.67 | 48.92 | 29515 |
| 1711492200 | 48.62 | -0.18 | -0.37 | 49.07 | 49.07 | 48.5701 | 15146 |
| 1711405800 | 48.8 | 0.05 | 0.10 | 48.79 | 49.07 | 48.7085 | 19412 |
| 1711146600 | 48.75 | -0.87 | -1.75 | 49.47 | 49.5199 | 48.74 | 20077 |
| 1711060200 | 49.62 | 0.44 | 0.89 | 49.43 | 49.6701 | 49.33 | 21397 |
| 1710973800 | 49.18 | 1.02 | 2.12 | 48.03 | 49.3456 | 48 | 27844 |
| 1710887400 | 48.16 | 0.53 | 1.11 | 47.53 | 48.16 | 47.52 | 25769 |
| 1710801000 | 47.63 | -0.19 | -0.40 | 47.98 | 47.98 | 47.6 | 22703 |
| 1710541800 | 47.82 | 0.07 | 0.15 | 47.56 | 48.0275 | 47.56 | 21852 |
| 1710455400 | 47.75 | -0.71 | -1.47 | 48.4 | 48.45 | 47.3849 | 48575 |
| 1710369000 | 48.46 | 0 | 0.01 | 48.34 | 48.77 | 48.34 | 59371 |
| 1710282600 | 48.4555 | -0.12 | -0.25 | 48.45 | 48.675 | 48.2252 | 26257 |
| 1710196200 | 48.575 | -0.13 | -0.26 | 48.46 | 48.76 | 48.3769 | 20817 |
| 1709940600 | 48.7 | 0.1 | 0.21 | 49.05 | 49.27 | 48.52 | 28703 |
| 1709854200 | 48.6 | 0.34 | 0.70 | 48.54 | 48.92 | 48.52 | 30229 |
| 1709767800 | 48.26 | 0.04 | 0.08 | 48.58 | 48.58 | 48.06 | 31044 |
| 1709681400 | 48.22 | -0.04 | -0.08 | 48.15 | 48.5846 | 48.145 | 24341 |
| 1709595000 | 48.26 | -0.34 | -0.70 | 48.8 | 48.8 | 48.26 | 26790 |
| 1709335800 | 48.6 | -0.04 | -0.08 | 48.61 | 48.7354 | 48.1 | 21173 |
| 1709249400 | 48.64 | 0.59 | 1.23 | 48.62 | 48.91 | 48.365 | 24681 |
| 1709163000 | 48.05 | -0.41 | -0.84 | 48.09 | 48.4151 | 48.02 | 22014 |
| 1709076600 | 48.4556 | 0.46 | 0.95 | 48.25 | 48.6 | 48.25 | 21504 |
| 1708990200 | 48 | 0.05 | 0.10 | 47.95 | 48.2788 | 47.83 | 253437 |
| 1708731000 | 47.95 | 0.21 | 0.44 | 47.87 | 48.245 | 47.62 | 26582 |
| 1708644600 | 47.74 | -0.13 | -0.27 | 48.03 | 48.03 | 47.63 | 27114 |
| 1708558200 | 47.87 | -0.2 | -0.42 | 47.86 | 48.0121 | 47.57 | 16649 |
| 1708471800 | 48.07 | -0.54 | -1.11 | 48.19 | 48.37 | 47.94 | 38735 |
| 1708126200 | 48.61 | -0.66 | -1.34 | 48.63 | 49.05 | 48.451 | 35835 |
| 1708039800 | 49.27 | 1.38 | 2.88 | 48.27 | 49.28 | 48.27 | 23019 |
| 1707953400 | 47.89 | 0.91 | 1.94 | 47.65 | 48.09 | 47.29 | 27261 |
| 1707867000 | 46.98 | -2.08 | -4.24 | 47.77 | 47.77 | 46.71 | 39068 |
| 1707780600 | 49.06 | 1.05 | 2.19 | 48.05 | 49.31 | 48.05 | 54529 |
| 1707521400 | 48.01 | 0.49 | 1.03 | 47.63 | 48.088 | 47.31 | 37567 |
| 1707435000 | 47.52 | 0.69 | 1.47 | 46.89 | 47.52 | 46.8199 | 16816 |
| 1707348600 | 46.83 | -0.12 | -0.26 | 47.1 | 47.1 | 46.62 | 24779 |
| 1707262200 | 46.95 | 0.38 | 0.82 | 46.61 | 47.08 | 46.61 | 20283 |
| 1707175800 | 46.57 | -0.83 | -1.75 | 46.89 | 46.9124 | 46.24 | 40956 |
| 1706916600 | 47.4 | -0.26 | -0.55 | 47.09 | 47.62 | 46.865 | 20865 |
| 1706830200 | 47.66 | 0.41 | 0.87 | 47.58 | 47.8 | 46.74 | 50747 |
| 1706743800 | 47.25 | -1.29 | -2.66 | 48.34 | 48.61 | 47.0875 | 24406 |
| 1706657400 | 48.54 | -0.27 | -0.55 | 48.59 | 48.75 | 48.33 | 36484 |
| 1706571000 | 48.81 | 0.44 | 0.91 | 48.36 | 48.9 | 48.08 | 41589 |
| 1706311800 | 48.37 | 0.09 | 0.19 | 48.54 | 48.69 | 48.19 | 25089 |
| 1706225400 | 48.28 | 0.51 | 1.07 | 48.31 | 48.43 | 47.762 | 34500 |
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
