We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.315 | -0.659409671342 | 47.77 | 47.93 | 47.38 | 55282 | 47.7672612 | SP |
| 4 | -0.085 | -0.178796802692 | 47.54 | 47.93 | 47.38 | 52467 | 47.69336197 | SP |
| 12 | 0.145 | 0.306489114352 | 47.31 | 48.04 | 47.11 | 51402 | 47.51515151 | SP |
| 26 | 1.375 | 2.98394097222 | 46.08 | 48.04 | 46.08 | 52849 | 47.21558248 | SP |
| 52 | 1.455 | 3.16304347826 | 46 | 48.04 | 44.63 | 40183 | 46.94026636 | SP |
| 156 | -1.655 | -3.36998574628 | 49.11 | 49.43 | 43.911 | 22776 | 46.7389277 | SP |
| 260 | -1.605 | -3.27150428047 | 49.06 | 50.68 | 38.875 | 14748 | 46.76634539 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 47.455 | 0.01 | 0.03 | 47.5 | 47.5 | 47.44 | 77155 |
| 1714084200 | 47.4405 | -0.41 | -0.86 | 47.4 | 47.52 | 47.38 | 45672 |
| 1713997800 | 47.85 | -0.08 | -0.17 | 47.85 | 47.855 | 47.78 | 52068 |
| 1713911400 | 47.93 | 0.08 | 0.17 | 47.82 | 47.93 | 47.7763 | 42996 |
| 1713825000 | 47.85 | 0.12 | 0.26 | 47.81 | 47.85 | 47.735 | 74476 |
| 1713565800 | 47.7257 | 0.01 | 0.01 | 47.77 | 47.77 | 47.7 | 61196 |
| 1713479400 | 47.72 | -0.04 | -0.08 | 47.84 | 47.84 | 47.68 | 74760 |
| 1713393000 | 47.76 | 0.03 | 0.06 | 47.76 | 47.76 | 47.65 | 92086 |
| 1713306600 | 47.73 | 0.05 | 0.10 | 47.65 | 47.73 | 47.64 | 76189 |
| 1713220200 | 47.68 | -0.01 | -0.02 | 47.67 | 47.68 | 47.65 | 21549 |
| 1712961000 | 47.69 | 0.03 | 0.06 | 47.66 | 47.71 | 47.66 | 41614 |
| 1712874600 | 47.66 | 0.01 | 0.02 | 47.64 | 47.68 | 47.6 | 67528 |
| 1712788200 | 47.65 | -0.01 | -0.01 | 47.68 | 47.68 | 47.63 | 46564 |
| 1712701800 | 47.655 | 0.02 | 0.03 | 47.66 | 47.67 | 47.62 | 34787 |
| 1712615400 | 47.64 | 0.02 | 0.04 | 47.57 | 47.79 | 47.57 | 79913 |
| 1712356200 | 47.62 | 0.02 | 0.04 | 47.58 | 47.62 | 47.57 | 26802 |
| 1712269800 | 47.6 | 0.04 | 0.08 | 47.6 | 47.6 | 47.575 | 35645 |
| 1712183400 | 47.56 | -0.01 | -0.02 | 47.52 | 47.56 | 47.52 | 16763 |
| 1712097000 | 47.57 | 0.01 | 0.02 | 47.53 | 47.57 | 47.53 | 65545 |
| 1712010600 | 47.56 | 0 | 0.00 | 47.54 | 47.56 | 47.53 | 40728 |
| 1711665000 | 47.56 | 0 | 0.00 | 47.53 | 47.56 | 47.51 | 39394 |
| 1711578600 | 47.559 | 0.09 | 0.19 | 47.54 | 47.559 | 47.48 | 47675 |
| 1711492200 | 47.47 | -0.02 | -0.04 | 47.48 | 47.49 | 47.46 | 34564 |
| 1711405800 | 47.49 | 0.04 | 0.08 | 47.45 | 47.52 | 47.4421 | 138841 |
| 1711146600 | 47.45 | -0.03 | -0.06 | 47.44 | 47.45 | 47.42 | 42666 |
| 1711060200 | 47.48 | -0.24 | -0.50 | 47.44 | 47.5 | 47.4199 | 60824 |
| 1710973800 | 47.7205 | 0 | 0.00 | 48.04 | 48.04 | 47.69 | 40736 |
| 1710887400 | 47.72 | 0.03 | 0.06 | 47.72 | 47.73 | 47.67 | 38532 |
| 1710801000 | 47.69 | 0.08 | 0.17 | 47.67 | 47.7 | 47.65 | 41103 |
| 1710541800 | 47.61 | -0.03 | -0.06 | 47.62 | 47.6489 | 47.61 | 29019 |
| 1710455400 | 47.64 | 0.01 | 0.02 | 47.6 | 47.64 | 47.57 | 34237 |
| 1710369000 | 47.63 | 0.01 | 0.02 | 47.63 | 47.65 | 47.6 | 26831 |
| 1710282600 | 47.62 | 0.08 | 0.17 | 47.59 | 47.62 | 47.58 | 29788 |
| 1710196200 | 47.54 | 0.02 | 0.04 | 47.55 | 47.55 | 47.5 | 46528 |
| 1709940600 | 47.52 | 0 | 0.00 | 47.53 | 47.53 | 47.48 | 185952 |
| 1709854200 | 47.52 | 0.06 | 0.13 | 47.5 | 47.69 | 47.44 | 45055 |
| 1709767800 | 47.46 | 0.07 | 0.15 | 47.41 | 47.46 | 47.38 | 58084 |
| 1709681400 | 47.39 | 0.03 | 0.06 | 47.38 | 47.4 | 47.36 | 40325 |
| 1709595000 | 47.36 | 0.02 | 0.04 | 47.35 | 47.38 | 47.33 | 22510 |
| 1709335800 | 47.34 | 0.05 | 0.11 | 47.33 | 47.34 | 47.268 | 83086 |
| 1709249400 | 47.29 | 0.05 | 0.10 | 47.26 | 47.29 | 47.24 | 37308 |
| 1709163000 | 47.245 | 0.04 | 0.09 | 47.24 | 47.25 | 47.22 | 23380 |
| 1709076600 | 47.202 | 0.01 | 0.03 | 47.18 | 47.202 | 47.18 | 16778 |
| 1708990200 | 47.19 | 0 | 0.00 | 47.31 | 47.31 | 47.18 | 124981 |
| 1708731000 | 47.19 | 0.02 | 0.04 | 47.14 | 47.19 | 47.14 | 35179 |
| 1708644600 | 47.17 | -0.25 | -0.53 | 47.11 | 47.19 | 47.11 | 49752 |
| 1708558200 | 47.42 | -0.02 | -0.03 | 47.51 | 47.51 | 47.39 | 46285 |
| 1708471800 | 47.4352 | 0.06 | 0.12 | 47.42 | 47.44 | 47.39 | 30906 |
| 1708126200 | 47.379 | -0 | -0.01 | 47.4 | 47.4 | 47.3401 | 25007 |
| 1708039800 | 47.3825 | 0.03 | 0.07 | 47.39 | 47.4081 | 47.36 | 30745 |
| 1707953400 | 47.35 | -0.05 | -0.11 | 47.34 | 47.36 | 47.3101 | 40295 |
| 1707867000 | 47.4 | -0.01 | -0.02 | 47.4 | 47.4 | 47.36 | 42009 |
| 1707780600 | 47.41 | 0.02 | 0.04 | 47.39 | 47.4199 | 47.39 | 43121 |
| 1707521400 | 47.39 | 0.01 | 0.02 | 47.3581 | 47.39 | 47.3581 | 17177 |
| 1707435000 | 47.38 | -0.02 | -0.04 | 47.44 | 47.44 | 47.34 | 29087 |
| 1707348600 | 47.4 | 0.07 | 0.15 | 47.3 | 47.4089 | 47.3 | 87849 |
| 1707262200 | 47.33 | 0.05 | 0.10 | 47.34 | 47.34 | 47.29 | 29206 |
| 1707175800 | 47.2816 | -0.03 | -0.06 | 47.31 | 47.31 | 47.2801 | 143847 |
| 1706916600 | 47.31 | -0.05 | -0.11 | 47.31 | 47.325 | 47.2801 | 45800 |
| 1706830200 | 47.36 | 0.03 | 0.06 | 47.33 | 47.5199 | 47.2992 | 398366 |
| 1706743800 | 47.33 | -0 | -0.00 | 47.33 | 47.3389 | 47.3 | 71303 |
| 1706657400 | 47.3304 | 0.03 | 0.06 | 47.32 | 47.36 | 47.27 | 45918 |
| 1706571000 | 47.3 | -0.01 | -0.02 | 47.42 | 47.42 | 47.27 | 39442 |
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
