We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 1.12717992344 | 47.02 | 47.86 | 47.02 | 16661 | 47.48246978 | CS |
| 4 | 2.2 | 4.85115766262 | 45.35 | 47.86 | 44.54 | 27044 | 45.81175447 | CS |
| 12 | 3.25 | 7.33634311512 | 44.3 | 47.86 | 44.3 | 20832 | 45.65331075 | CS |
| 26 | 5.92 | 14.2205140524 | 41.63 | 47.86 | 40.78 | 23297 | 43.81387775 | CS |
| 52 | 8.25 | 20.9923664122 | 39.3 | 47.86 | 39.12 | 23796 | 42.40758497 | CS |
| 156 | 5.24 | 12.3847790121 | 42.31 | 47.86 | 33.23 | 24028 | 40.62237079 | CS |
| 260 | 13.41 | 39.2794376098 | 34.14 | 47.86 | 21.91 | 29788 | 37.2313566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 47.55 | 0.04 | 0.08 | 47.41 | 47.575 | 47.12 | 13336 |
| 1715640000 | 47.51 | -0.1 | -0.21 | 47.76 | 47.86 | 47.49 | 15512 |
| 1715380800 | 47.61 | 0 | 0.00 | 47.73 | 47.7867 | 47.5032 | 6947 |
| 1715294400 | 47.61 | 0.36 | 0.76 | 47.19 | 47.638 | 47.19 | 24532 |
| 1715208000 | 47.25 | 0.15 | 0.32 | 47.02 | 47.355 | 47.02 | 22980 |
| 1715121600 | 47.1 | 0.23 | 0.49 | 47.04 | 47.36 | 47.04 | 14483 |
| 1715035200 | 46.87 | 0.54 | 1.18 | 46.32 | 47.0075 | 46.32 | 28818 |
| 1714776000 | 46.325 | 0.3 | 0.64 | 46.49 | 46.49 | 46.1701 | 13901 |
| 1714689600 | 46.03 | 0.51 | 1.12 | 45.84 | 46.2627 | 45.68 | 14770 |
| 1714603200 | 45.52 | 0.07 | 0.15 | 45.29 | 46.23 | 45.29 | 35857 |
| 1714516800 | 45.45 | -0.53 | -1.15 | 45.88 | 46.03 | 45.45 | 24439 |
| 1714430400 | 45.98 | -0.05 | -0.11 | 46.28 | 46.28 | 45.94 | 27929 |
| 1714171200 | 46.03 | 0.62 | 1.37 | 45.64 | 46.18 | 45.64 | 15860 |
| 1714084800 | 45.41 | -0.03 | -0.07 | 44.88 | 45.41 | 44.84 | 28658 |
| 1713998400 | 45.44 | -0.05 | -0.11 | 45.51 | 45.5788 | 45.34 | 53662 |
| 1713912000 | 45.49 | 0.51 | 1.13 | 45.15 | 45.521 | 45.15 | 47185 |
| 1713825600 | 44.98 | 0.39 | 0.87 | 44.91 | 45.12 | 44.86 | 71720 |
| 1713566400 | 44.59 | -0.24 | -0.54 | 44.83 | 45 | 44.54 | 22944 |
| 1713480000 | 44.83 | -0.09 | -0.20 | 44.9 | 45.1 | 44.72 | 25023 |
| 1713393600 | 44.92 | -0.18 | -0.40 | 45.35 | 45.35 | 44.79 | 31976 |
| 1713307200 | 45.1 | 0.11 | 0.24 | 45.11 | 45.35 | 45.09 | 36611 |
| 1713220800 | 44.99 | -0.44 | -0.97 | 45.66 | 45.99 | 44.99 | 30708 |
| 1712961600 | 45.43 | -0.78 | -1.69 | 45.91 | 46.185 | 45.35 | 26118 |
| 1712875200 | 46.21 | 0.24 | 0.52 | 46.24 | 46.3975 | 45.79 | 28591 |
| 1712788800 | 45.97 | -0.31 | -0.67 | 46.1857 | 46.1857 | 45.78 | 30546 |
| 1712702400 | 46.28 | -0.05 | -0.11 | 46.52 | 46.52 | 46.04 | 18513 |
| 1712616000 | 46.33 | 0.01 | 0.02 | 46.46 | 46.56 | 46.27 | 16587 |
| 1712356800 | 46.32 | 0.53 | 1.16 | 46.03 | 46.46 | 45.985 | 26176 |
| 1712270400 | 45.79 | -0.53 | -1.14 | 46.45 | 46.75 | 45.79 | 25998 |
| 1712184000 | 46.32 | 0.12 | 0.26 | 46.04 | 46.54 | 46.04 | 23818 |
| 1712097600 | 46.2 | -0.39 | -0.84 | 46.28 | 46.3 | 46.12 | 15505 |
| 1712011200 | 46.59 | 0.08 | 0.17 | 46.58 | 46.8145 | 46.52 | 19133 |
| 1711665600 | 46.51 | 0.13 | 0.28 | 46.52 | 46.61 | 46.4247 | 8935 |
| 1711579200 | 46.38 | 0.39 | 0.85 | 46.21 | 46.4 | 46.13 | 23070 |
| 1711492800 | 45.99 | -0.06 | -0.13 | 46.08 | 46.2012 | 45.99 | 11993 |
| 1711406400 | 46.05 | 0.01 | 0.02 | 45.93 | 46.115 | 45.93 | 6456 |
| 1711147200 | 46.04 | -0.2 | -0.43 | 46.08 | 46.14 | 45.9601 | 7728 |
| 1711060800 | 46.24 | 0.26 | 0.57 | 46.26 | 46.48 | 46.12 | 20107 |
| 1710974400 | 45.98 | 0.57 | 1.26 | 45.42 | 45.98 | 45.35 | 16471 |
| 1710888000 | 45.41 | 0.06 | 0.13 | 45.39 | 45.47 | 45.09 | 8147 |
| 1710801600 | 45.35 | 0.45 | 1.00 | 45.08 | 45.49 | 45.08 | 7389 |
| 1710542400 | 44.9 | -0.23 | -0.51 | 44.92 | 44.98 | 44.7301 | 17371 |
| 1710456000 | 45.13 | -0.24 | -0.53 | 45.3 | 45.34 | 45.06 | 18598 |
| 1710369600 | 45.37 | 0 | 0.00 | 45.38 | 45.55 | 45.27 | 16426 |
| 1710283200 | 45.37 | 0.51 | 1.14 | 45.12 | 45.51 | 45.0481 | 16522 |
| 1710196800 | 44.86 | 0.03 | 0.07 | 44.73 | 44.94 | 44.55 | 11420 |
| 1709941200 | 44.83 | -0.31 | -0.69 | 45.28 | 45.28 | 44.82 | 15774 |
| 1709854800 | 45.14 | 0.42 | 0.94 | 44.92 | 45.25 | 44.92 | 10302 |
| 1709768400 | 44.72 | 0.21 | 0.47 | 44.67 | 44.95 | 44.67 | 12119 |
| 1709682000 | 44.51 | -0.48 | -1.07 | 44.81 | 44.82 | 44.44 | 18497 |
| 1709595600 | 44.99 | -0.24 | -0.53 | 45.23 | 45.23 | 44.92 | 19368 |
| 1709336400 | 45.23 | 0.48 | 1.07 | 45.02 | 45.23 | 44.87 | 13539 |
| 1709250000 | 44.75 | 0.13 | 0.28 | 44.89 | 45.0046 | 44.7054 | 14819 |
| 1709163600 | 44.625 | -0.21 | -0.46 | 44.69 | 44.94 | 44.59 | 22222 |
| 1709077200 | 44.83 | -0.08 | -0.18 | 44.87 | 44.9762 | 44.83 | 18877 |
| 1708990800 | 44.91 | -0.19 | -0.42 | 45.12 | 45.12 | 44.83 | 11599 |
| 1708731600 | 45.1 | -0.1 | -0.22 | 45.17 | 45.3 | 45.1 | 12079 |
| 1708645200 | 45.2 | 0.49 | 1.10 | 44.96 | 45.2911 | 44.96 | 12509 |
| 1708558800 | 44.71 | 0.21 | 0.47 | 44.3 | 44.84 | 44.3 | 14777 |
| 1708472400 | 44.5 | -0.28 | -0.63 | 44.63 | 44.7909 | 44.43 | 12765 |
| 1708126800 | 44.78 | -0.25 | -0.56 | 44.71 | 44.9685 | 44.7 | 12009 |
| 1708040400 | 45.03 | 0.3 | 0.67 | 44.8 | 45.085 | 44.45 | 10679 |
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
