We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.57 | 3.33191850594 | 47.12 | 48.8597 | 46.905 | 271940 | 48.0989883 | CS |
| 4 | 1.84 | 3.92742796158 | 46.85 | 48.8597 | 46.1 | 321485 | 47.36764442 | CS |
| 12 | 3.17 | 6.96397188049 | 45.52 | 48.8597 | 43.9 | 350632 | 46.09082784 | CS |
| 26 | 9.89 | 25.4896907216 | 38.8 | 48.8597 | 37.7027 | 359709 | 43.95443803 | CS |
| 52 | 8.6 | 21.4517335994 | 40.09 | 48.8597 | 37.7027 | 365598 | 42.02371919 | CS |
| 156 | 5.87 | 13.7085474078 | 42.82 | 48.8597 | 31.66 | 337946 | 40.99336894 | CS |
| 260 | 10.14 | 26.3035019455 | 38.55 | 48.8597 | 14.11 | 369550 | 37.08680705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 48.8 | 0.11 | 0.23 | 48.69 | 48.8597 | 48.61 | 203301 |
| 1713912000 | 48.69 | 0.53 | 1.10 | 48.13 | 48.75 | 48.13 | 313076 |
| 1713825600 | 48.16 | 0.54 | 1.13 | 47.7 | 48.22 | 47.59 | 304661 |
| 1713566400 | 47.62 | 0.4 | 0.85 | 47.25 | 47.81 | 47.22 | 318350 |
| 1713480000 | 47.22 | 0.26 | 0.55 | 47.12 | 47.25 | 46.905 | 220310 |
| 1713393600 | 46.96 | 0.19 | 0.41 | 46.91 | 47.25 | 46.72 | 252760 |
| 1713307200 | 46.77 | 0.09 | 0.19 | 46.72 | 46.86 | 46.1 | 296954 |
| 1713220800 | 46.68 | -0.26 | -0.55 | 47.29 | 47.67 | 46.51 | 409552 |
| 1712961600 | 46.94 | -0.85 | -1.78 | 47.55 | 47.805 | 46.8253 | 319191 |
| 1712875200 | 47.79 | 0.21 | 0.44 | 47.68 | 47.8 | 47.51 | 311524 |
| 1712788800 | 47.58 | -0.09 | -0.19 | 47.32 | 47.82 | 47.26 | 366593 |
| 1712702400 | 47.67 | 0.07 | 0.15 | 47.55 | 47.71 | 47.42 | 252468 |
| 1712616000 | 47.6 | 0.28 | 0.59 | 47.31 | 47.6 | 47.17 | 252945 |
| 1712356800 | 47.32 | 0.31 | 0.66 | 46.7 | 47.34 | 46.7 | 241665 |
| 1712270400 | 47.01 | -0.11 | -0.23 | 47.4 | 47.51 | 46.94 | 402001 |
| 1712184000 | 47.12 | 0.11 | 0.23 | 47.16 | 47.35 | 47.01 | 312923 |
| 1712097600 | 47.01 | 0.09 | 0.19 | 46.83 | 47.16 | 46.71 | 383845 |
| 1712011200 | 46.92 | -0.39 | -0.82 | 47.51 | 47.63 | 46.92 | 553086 |
| 1711665600 | 47.31 | 0.53 | 1.13 | 46.85 | 47.38 | 46.85 | 393007 |
| 1711579200 | 46.78 | 0.38 | 0.82 | 46.5 | 46.84 | 46.48 | 302230 |
| 1711492800 | 46.4 | 0.27 | 0.59 | 46.28 | 46.445 | 46.11 | 342029 |
| 1711406400 | 46.13 | 0.13 | 0.28 | 45.99 | 46.4619 | 45.99 | 352653 |
| 1711147200 | 46 | -0.12 | -0.26 | 46.22 | 46.3099 | 45.85 | 253049 |
| 1711060800 | 46.12 | 0.08 | 0.17 | 46.1 | 46.625 | 46.04 | 359148 |
| 1710974400 | 46.04 | 0.14 | 0.31 | 45.9 | 46.09 | 45.6681 | 408052 |
| 1710888000 | 45.9 | -0.13 | -0.28 | 45.89 | 46.0001 | 45.61 | 400595 |
| 1710801600 | 46.03 | -0.17 | -0.37 | 46.34 | 46.44 | 46.01 | 385910 |
| 1710542400 | 46.2 | 0.38 | 0.83 | 45.93 | 46.36 | 45.8 | 515068 |
| 1710456000 | 45.82 | -0.36 | -0.78 | 46.26 | 46.29 | 45.66 | 264468 |
| 1710369600 | 46.18 | 0.03 | 0.07 | 46.35 | 46.38 | 46.01 | 286137 |
| 1710283200 | 46.15 | 0.13 | 0.28 | 46.09 | 46.22 | 45.7 | 249016 |
| 1710196800 | 46.02 | 0.17 | 0.37 | 45.86 | 46.3 | 45.86 | 421098 |
| 1709941200 | 45.85 | -0.15 | -0.33 | 46.09 | 46.35 | 45.83 | 223913 |
| 1709854800 | 46 | -0.25 | -0.54 | 46.12 | 46.14 | 45.85 | 313095 |
| 1709768400 | 46.25 | 0.79 | 1.74 | 45.75 | 46.42 | 45.74 | 409652 |
| 1709682000 | 45.46 | -0.29 | -0.63 | 45.75 | 45.9599 | 45.43 | 304364 |
| 1709595600 | 45.75 | 0.31 | 0.68 | 45.56 | 45.9 | 45.44 | 393367 |
| 1709336400 | 45.44 | -0.27 | -0.59 | 45.72 | 45.77 | 45.15 | 451873 |
| 1709250000 | 45.71 | 0.28 | 0.62 | 45.52 | 45.74 | 45.4147 | 289789 |
| 1709163600 | 45.43 | -0.64 | -1.39 | 46.08 | 46.2 | 45.29 | 309755 |
| 1709077200 | 46.07 | 0.14 | 0.30 | 46.05 | 46.1 | 45.675 | 311629 |
| 1708990800 | 45.93 | 0.58 | 1.28 | 45.43 | 46.4 | 45.302 | 425086 |
| 1708731600 | 45.35 | -0.39 | -0.85 | 45.3 | 45.68 | 44.92 | 500468 |
| 1708645200 | 45.74 | 0.86 | 1.92 | 45.03 | 45.74 | 44.88 | 736378 |
| 1708558800 | 44.88 | 0 | 0.00 | 44.88 | 45.03 | 44.67 | 277300 |
| 1708472400 | 44.88 | 0 | 0.00 | 44.88 | 45.2 | 44.72 | 409991 |
| 1708126800 | 44.88 | 0.05 | 0.11 | 44.64 | 45.06 | 44.6102 | 357302 |
| 1708040400 | 44.83 | 0.43 | 0.97 | 44.7 | 44.87 | 44.5673 | 471781 |
| 1707954000 | 44.4 | 0.07 | 0.16 | 44.46 | 44.83 | 44.34 | 339860 |
| 1707867600 | 44.33 | -0.36 | -0.81 | 44.29 | 44.48 | 43.9 | 305143 |
| 1707781200 | 44.69 | 0.17 | 0.38 | 44.6 | 44.9 | 44.44 | 253605 |
| 1707522000 | 44.52 | -0.05 | -0.11 | 44.51 | 44.57 | 44.1704 | 411072 |
| 1707435600 | 44.57 | -0.45 | -1.00 | 44.85 | 44.97 | 44.33 | 307708 |
| 1707349200 | 45.02 | -0.17 | -0.38 | 45 | 45.23 | 44.7508 | 368237 |
| 1707262800 | 45.19 | 0.17 | 0.38 | 45.16 | 45.35 | 44.945 | 361763 |
| 1707176400 | 45.02 | -0.32 | -0.71 | 45.3 | 45.34 | 44.65 | 443563 |
| 1706917200 | 45.34 | 0.38 | 0.85 | 44.76 | 45.5 | 44.71 | 286342 |
| 1706830800 | 44.96 | -0.32 | -0.71 | 45.52 | 45.55 | 44.395 | 425981 |
| 1706744400 | 45.28 | -0.7 | -1.52 | 45.97 | 46.038 | 45.28 | 335860 |
| 1706658000 | 45.98 | 0.44 | 0.97 | 45.63 | 45.98 | 45.56 | 279704 |
| 1706571600 | 45.54 | -0.28 | -0.61 | 45.84 | 45.88 | 45.27 | 326083 |
| 1706312400 | 45.82 | 0.24 | 0.53 | 45.54 | 45.9093 | 45.5 | 246514 |
| 1706226000 | 45.58 | 0.18 | 0.40 | 45.6 | 45.7358 | 45.37 | 302714 |
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
