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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 47.22 | -0.11 | -0.23 | 47.33 | 47.99 | 47.06 | 67763 |
| 1714084800 | 47.33 | 0.65 | 1.39 | 46.68 | 47.69 | 46.2 | 69510 |
| 1713998400 | 46.68 | -0.27 | -0.58 | 47.24 | 47.24 | 46.25 | 70924 |
| 1713912000 | 46.95 | 0.71 | 1.54 | 46.7 | 46.95 | 46.29 | 42834 |
| 1713825600 | 46.24 | 0.14 | 0.30 | 46.33 | 46.665 | 45.11 | 136757 |
| 1713566400 | 46.1 | 0.57 | 1.25 | 45.1 | 46.4085 | 45.1 | 57137 |
| 1713480000 | 45.53 | 0.12 | 0.26 | 45.01 | 45.92 | 44.865 | 41721 |
| 1713393600 | 45.41 | -0.28 | -0.61 | 45.94 | 46 | 44.7 | 71809 |
| 1713307200 | 45.69 | 0.24 | 0.53 | 45.31 | 45.72 | 44.251 | 60205 |
| 1713220800 | 45.45 | -0.36 | -0.79 | 46.57 | 47.125 | 45.26 | 69409 |
| 1712961600 | 45.81 | -1.27 | -2.70 | 47.4 | 47.79 | 45.56 | 112972 |
| 1712875200 | 47.08 | 1.9 | 4.21 | 45.4 | 47.2 | 44.9917 | 95935 |
| 1712788800 | 45.18 | 0.45 | 1.01 | 44.56 | 45.5 | 44.56 | 56127 |
| 1712702400 | 44.73 | -0.48 | -1.06 | 45.53 | 45.58 | 44.63 | 50739 |
| 1712616000 | 45.21 | -0.28 | -0.62 | 45.06 | 45.79 | 44.67 | 46644 |
| 1712356800 | 45.49 | -0.01 | -0.02 | 45.17 | 46.26 | 45.17 | 59303 |
| 1712270400 | 45.5 | -0.6 | -1.30 | 46.15 | 47.025 | 45.3 | 66040 |
| 1712184000 | 46.1 | 0.87 | 1.92 | 45.49 | 46.485 | 45.23 | 58974 |
| 1712097600 | 45.23 | 0.02 | 0.04 | 45.69 | 45.8869 | 45.0601 | 51404 |
| 1712011200 | 45.21 | 0.83 | 1.87 | 44.6 | 45.84 | 44.6 | 68893 |
| 1711665600 | 44.38 | -0.11 | -0.25 | 44.56 | 45.01 | 44.065 | 90370 |
| 1711579200 | 44.49 | -0.21 | -0.47 | 44.74 | 45.6 | 43.5101 | 84086 |
| 1711492800 | 44.7 | -0.66 | -1.46 | 45.04 | 45.5039 | 44.1401 | 77110 |
| 1711406400 | 45.36 | -0.77 | -1.67 | 45.81 | 46.5 | 44.85 | 93044 |
| 1711147200 | 46.13 | -2.94 | -5.99 | 48.52 | 48.87 | 46.06 | 118018 |
| 1711060800 | 49.07 | -0.43 | -0.87 | 49.5 | 49.5 | 48.3359 | 65843 |
| 1710974400 | 49.5 | 2.16 | 4.56 | 47.15 | 49.5 | 46.9148 | 140796 |
| 1710888000 | 47.34 | 1.63 | 3.57 | 45.77 | 47.36 | 45.75 | 54933 |
| 1710801600 | 45.71 | 0.01 | 0.02 | 45.12 | 46.8299 | 45.12 | 42023 |
| 1710542400 | 45.7 | 0.25 | 0.55 | 45.38 | 46.0986 | 45.35 | 249223 |
| 1710456000 | 45.45 | -1.19 | -2.55 | 47.46 | 47.46 | 45.13 | 119382 |
| 1710369600 | 46.64 | 0.32 | 0.69 | 46.43 | 46.98 | 46.25 | 70425 |
| 1710283200 | 46.32 | -0.36 | -0.77 | 46.78 | 47.205 | 46.32 | 37084 |
| 1710196800 | 46.68 | -0.79 | -1.66 | 47.02 | 47.83 | 46.01 | 45184 |
| 1709941200 | 47.47 | -0.2 | -0.42 | 47.67 | 48.08 | 46.62 | 63076 |
| 1709854800 | 47.67 | -0.44 | -0.91 | 48.25 | 48.72 | 47.47 | 111270 |
| 1709768400 | 48.11 | 1.27 | 2.71 | 46.64 | 48.97 | 46.52 | 174304 |
| 1709682000 | 46.84 | -0.03 | -0.06 | 46.36 | 47.49 | 46.26 | 57054 |
| 1709595600 | 46.87 | 0.01 | 0.02 | 46.86 | 47.25 | 46.47 | 60661 |
| 1709336400 | 46.86 | 0.23 | 0.49 | 46.78 | 47.385 | 46.2 | 70198 |
| 1709250000 | 46.63 | 0.85 | 1.86 | 46.57 | 47.35 | 45.9501 | 94478 |
| 1709163600 | 45.78 | 0.06 | 0.13 | 45.72 | 46.64 | 45.0123 | 142713 |
| 1709077200 | 45.72 | -0.33 | -0.72 | 45.92 | 46.455 | 45.5666 | 127157 |
| 1708990800 | 46.05 | -0.98 | -2.08 | 47.1 | 47.49 | 46 | 96749 |
| 1708731600 | 47.03 | 1.18 | 2.57 | 46 | 47.15 | 45.9724 | 40063 |
| 1708645200 | 45.85 | -1.58 | -3.33 | 47.43 | 47.86 | 45.85 | 91667 |
| 1708558800 | 47.43 | 0.66 | 1.41 | 46.16 | 47.66 | 46.1351 | 108980 |
| 1708472400 | 46.77 | -0.57 | -1.20 | 47.5 | 47.914 | 44.2345 | 190054 |
| 1708126800 | 47.34 | -0.56 | -1.17 | 47.9 | 48.5 | 47.14 | 102634 |
| 1708040400 | 47.9 | 0.99 | 2.11 | 47.25 | 48.37 | 47.25 | 131344 |
| 1707954000 | 46.91 | 0.29 | 0.62 | 46.89 | 47.66 | 46.3549 | 77045 |
| 1707867600 | 46.62 | 0.6 | 1.30 | 45.33 | 48.46 | 45.33 | 207348 |
| 1707781200 | 46.02 | 0.41 | 0.90 | 45.99 | 47.04 | 45.13 | 104703 |
| 1707522000 | 45.61 | -1.6 | -3.39 | 47.5 | 47.5 | 45.51 | 169672 |
| 1707435600 | 47.21 | 2.65 | 5.95 | 44.55 | 47.5 | 44.3 | 3713560 |
| 1707349200 | 44.56 | -2.07 | -4.44 | 46.05 | 46.465 | 43.31 | 210306 |
| 1707262800 | 46.63 | -0.36 | -0.77 | 46.3 | 47.48 | 46.2574 | 176700 |
| 1707176400 | 46.99 | 0.59 | 1.27 | 45.95 | 47.49 | 45.7063 | 215263 |
| 1706917200 | 46.4 | 0.75 | 1.64 | 44.77 | 47.17 | 44.66 | 200854 |
| 1706830800 | 45.65 | -1.44 | -3.06 | 47.74 | 48.38 | 45.65 | 243408 |
| 1706744400 | 47.09 | 1.28 | 2.79 | 45.99 | 47.99 | 45.4476 | 247520 |
| 1706658000 | 45.81 | -0.37 | -0.80 | 45.99 | 47.21 | 44.69 | 179565 |
| 1706571600 | 46.18 | -0.18 | -0.39 | 46.55 | 46.7072 | 45.3847 | 96852 |
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
