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 | 1.2 | 2.60303687636 | 46.1 | 47.67 | 46.0533 | 41104 | 47.04669432 | CS |
| 4 | 2.64 | 5.91133004926 | 44.66 | 47.67 | 43.575 | 34001 | 45.85762542 | CS |
| 12 | 5.34 | 12.726406101 | 41.96 | 47.67 | 41.57 | 25448 | 44.75376351 | CS |
| 26 | 11.42 | 31.8283166109 | 35.88 | 47.67 | 35.7 | 38955 | 40.8968224 | CS |
| 52 | 15.22 | 47.4438902743 | 32.08 | 47.67 | 31.15 | 38761 | 38.08952106 | CS |
| 156 | 20.42 | 75.9672619048 | 26.88 | 47.67 | 24.5 | 50201 | 32.94077099 | CS |
| 260 | 34.91 | 281.759483454 | 12.39 | 47.67 | 0.75 | 162830 | 12.54553055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 47.28 | -0.08 | -0.17 | 47.36 | 47.36 | 47.1549 | 47871 |
| 1715294400 | 47.36 | 0.22 | 0.47 | 47.33 | 47.45 | 47.1 | 35031 |
| 1715208000 | 47.14 | 0.31 | 0.66 | 46.62 | 47.14 | 46.569 | 40749 |
| 1715121600 | 46.83 | 0.37 | 0.80 | 46.73 | 47.06 | 46.65 | 59695 |
| 1715035200 | 46.46 | 0.45 | 0.98 | 46.1 | 46.62 | 46.0533 | 22176 |
| 1714776000 | 46.01 | 0.35 | 0.77 | 45.98 | 46.04 | 45.5901 | 23955 |
| 1714689600 | 45.66 | 0.55 | 1.22 | 45.03 | 45.72 | 44.9945 | 30279 |
| 1714603200 | 45.11 | 0.03 | 0.07 | 45 | 45.39 | 44.96 | 59084 |
| 1714516800 | 45.0799 | -0.81 | -1.77 | 45.89 | 45.93 | 45.0799 | 35143 |
| 1714430400 | 45.89 | 0.06 | 0.13 | 45.83 | 45.98 | 45.77 | 25059 |
| 1714171200 | 45.83 | -0.14 | -0.30 | 45.83 | 46.03 | 45.61 | 27414 |
| 1714084800 | 45.97 | -0.01 | -0.02 | 45.5993 | 46.07 | 45.4 | 59354 |
| 1713998400 | 45.98 | 0.05 | 0.11 | 45.75 | 46.02 | 45.69 | 24411 |
| 1713912000 | 45.93 | 0.18 | 0.39 | 45.68 | 46.19 | 45.68 | 16884 |
| 1713825600 | 45.75 | 0.3 | 0.66 | 45.66 | 45.94 | 45.255 | 31921 |
| 1713566400 | 45.45 | 0.72 | 1.61 | 44.75 | 45.6499 | 44.75 | 38753 |
| 1713480000 | 44.73 | 0.34 | 0.77 | 44.24 | 44.84 | 44.24 | 22834 |
| 1713393600 | 44.39 | 0.62 | 1.42 | 43.77 | 44.45 | 43.77 | 34355 |
| 1713307200 | 43.77 | -0.35 | -0.79 | 43.79 | 43.84 | 43.575 | 22259 |
| 1713220800 | 44.12 | -0.47 | -1.05 | 44.66 | 45.04 | 44.04 | 22793 |
| 1712961600 | 44.59 | -0.93 | -2.04 | 45.61 | 46.12 | 44.59 | 31795 |
| 1712875200 | 45.52 | -0.08 | -0.18 | 45.58 | 45.58 | 45.08 | 11906 |
| 1712788800 | 45.6 | -0.29 | -0.63 | 45.5561 | 45.86 | 45.5 | 12082 |
| 1712702400 | 45.89 | -0.38 | -0.82 | 46.22 | 46.39 | 45.8 | 12009 |
| 1712616000 | 46.27 | 0.09 | 0.19 | 46.56 | 46.59 | 46.12 | 28381 |
| 1712356800 | 46.18 | 0.09 | 0.20 | 46.04 | 46.21 | 45.71 | 14370 |
| 1712270400 | 46.09 | -0.28 | -0.60 | 46.4 | 46.79 | 46.02 | 20434 |
| 1712184000 | 46.37 | 0.38 | 0.83 | 45.92 | 46.532 | 45.72 | 23152 |
| 1712097600 | 45.99 | 0.22 | 0.48 | 45.8085 | 46 | 45.72 | 11240 |
| 1712011200 | 45.77 | -0.01 | -0.02 | 45.74 | 45.81 | 45.51 | 17071 |
| 1711665600 | 45.78 | 0.62 | 1.37 | 45.34 | 45.93 | 45.265 | 14712 |
| 1711579200 | 45.16 | 0.52 | 1.16 | 44.97 | 45.2 | 44.76 | 16893 |
| 1711492800 | 44.64 | -0.09 | -0.20 | 44.76 | 44.76 | 44.56 | 16531 |
| 1711406400 | 44.73 | 0.21 | 0.47 | 44.43 | 44.9 | 44.43 | 14829 |
| 1711147200 | 44.52 | -0.2 | -0.45 | 44.84 | 45 | 44.49 | 11226 |
| 1711060800 | 44.72 | -0.06 | -0.13 | 44.64 | 45.22 | 44.5201 | 36928 |
| 1710974400 | 44.78 | 0.32 | 0.72 | 44.53 | 44.9623 | 44.2501 | 17116 |
| 1710888000 | 44.46 | 0.49 | 1.11 | 43.82 | 44.53 | 43.82 | 13865 |
| 1710801600 | 43.97 | 0.21 | 0.48 | 43.94 | 44.04 | 43.73 | 12103 |
| 1710542400 | 43.76 | 0.55 | 1.27 | 42.99 | 44.03 | 42.99 | 20570 |
| 1710456000 | 43.21 | -0.81 | -1.84 | 43.98 | 44.3 | 43.15 | 12857 |
| 1710369600 | 44.02 | 0.24 | 0.55 | 44.06 | 44.39 | 43.995 | 14688 |
| 1710283200 | 43.78 | 0.16 | 0.37 | 43.65 | 43.8485 | 43.65 | 15306 |
| 1710196800 | 43.62 | 0.31 | 0.72 | 43.12 | 43.69 | 43.12 | 6434 |
| 1709941200 | 43.31 | -0.31 | -0.71 | 43.66 | 43.8 | 43.31 | 13049 |
| 1709854800 | 43.62 | 0.06 | 0.14 | 43.62 | 43.7318 | 43.4001 | 14197 |
| 1709768400 | 43.56 | 0.44 | 1.02 | 43.44 | 43.82 | 43.39 | 22755 |
| 1709682000 | 43.12 | 0.23 | 0.54 | 42.61 | 43.46 | 42.61 | 37922 |
| 1709595600 | 42.89 | 0.08 | 0.19 | 42.99 | 43.1494 | 42.84 | 14469 |
| 1709336400 | 42.81 | 0.66 | 1.57 | 42.28 | 43.15 | 42.28 | 34390 |
| 1709250000 | 42.15 | 0.28 | 0.67 | 42.2 | 42.64 | 42.01 | 51435 |
| 1709163600 | 41.87 | -0.46 | -1.09 | 42.24 | 42.555 | 41.76 | 39508 |
| 1709077200 | 42.33 | 0.11 | 0.26 | 42.23 | 42.62 | 42.23 | 25204 |
| 1708990800 | 42.22 | -0.26 | -0.60 | 42.14 | 42.6 | 42.14 | 56570 |
| 1708731600 | 42.475 | -0.16 | -0.36 | 42.53 | 42.88 | 42.45 | 15911 |
| 1708645200 | 42.63 | 0.59 | 1.40 | 41.82 | 42.76 | 41.82 | 12143 |
| 1708558800 | 42.04 | -0.16 | -0.38 | 41.57 | 42.2 | 41.57 | 16071 |
| 1708472400 | 42.2 | 0.23 | 0.55 | 41.96 | 42.27 | 41.9071 | 35869 |
| 1708126800 | 41.97 | 0.41 | 0.97 | 41.56 | 42.12 | 41.48 | 28453 |
| 1708040400 | 41.565 | 1.08 | 2.65 | 40.38 | 41.7363 | 40.38 | 26234 |
| 1707954000 | 40.49 | -0.07 | -0.17 | 40.56 | 40.85 | 40.46 | 17278 |
| 1707867600 | 40.56 | -0.53 | -1.29 | 40.895 | 40.95 | 40.51 | 19894 |
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
