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 | 48.59 | 48.795 | 48.05 | 13528 | 48.3894158 | SP |
| 4 | 0 | 0 | 47.2 | 49.32 | 46.8901 | 12953 | 48.31481449 | SP |
| 12 | 0 | 0 | 45.66 | 49.32 | 44.19 | 16807 | 46.41870936 | SP |
| 26 | 0 | 0 | 43.97 | 49.32 | 43.17 | 20566 | 45.33340369 | SP |
| 52 | 0 | 0 | 41.07 | 49.32 | 38.1359 | 21259 | 43.2867937 | SP |
| 156 | 0 | 0 | 42.26 | 49.32 | 35.13 | 40826 | 42.09031171 | SP |
| 260 | 0 | 0 | 31.8 | 49.32 | 22.231 | 44085 | 38.31040945 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 48.22 | 0 | 0.00 | 48.22 | 48.22 | 48.22 | 0 |
| 1719527400 | 48.22 | -0.15 | -0.31 | 48.21 | 48.34 | 48.05 | 14802 |
| 1719441000 | 48.3698 | -0.02 | -0.03 | 48.36 | 48.405 | 48.19 | 7764 |
| 1719354600 | 48.3862 | -0.1 | -0.21 | 48.59 | 48.59 | 48.3203 | 14138 |
| 1719268200 | 48.49 | 0.05 | 0.10 | 48.44 | 48.795 | 48.44 | 22349 |
| 1719009000 | 48.4427 | -0.52 | -1.06 | 48.59 | 48.63 | 48.4214 | 8586 |
| 1718922600 | 48.9611 | -0.18 | -0.37 | 49.21 | 49.32 | 48.84 | 17447 |
| 1718749800 | 49.1451 | 0.24 | 0.49 | 49.04 | 49.21 | 48.98 | 19862 |
| 1718663400 | 48.9049 | 0.46 | 0.95 | 48.45 | 48.98 | 48.45 | 16029 |
| 1718404200 | 48.4454 | -0.06 | -0.13 | 48.41 | 48.453 | 48.17 | 11801 |
| 1718317800 | 48.5062 | 0.16 | 0.33 | 48.48 | 48.55 | 48.275 | 8256 |
| 1718231400 | 48.3467 | 0.39 | 0.81 | 48.43 | 48.6 | 48.235 | 12273 |
| 1718145000 | 47.96 | 0.05 | 0.10 | 47.74 | 47.9999 | 47.675 | 10623 |
| 1718058600 | 47.914 | -0.07 | -0.14 | 47.88 | 47.99 | 47.77 | 7950 |
| 1717799400 | 47.98 | 0.06 | 0.13 | 47.72 | 48.1899 | 47.72 | 15703 |
| 1717713000 | 47.9198 | -0.13 | -0.26 | 48.09 | 48.115 | 47.8415 | 11060 |
| 1717626600 | 48.045 | 0.4 | 0.83 | 47.84 | 48.045 | 47.71 | 11869 |
| 1717540200 | 47.65 | 0.05 | 0.11 | 47.4 | 47.6718 | 47.4 | 11423 |
| 1717453800 | 47.5969 | 0.07 | 0.15 | 47.86 | 47.86 | 47.28 | 10039 |
| 1717194600 | 47.5256 | 0.34 | 0.71 | 47.2 | 47.5334 | 46.8901 | 14197 |
| 1717108200 | 47.1884 | 0.08 | 0.17 | 47.16 | 47.44 | 47.15 | 14626 |
| 1717021800 | 47.106 | -0.32 | -0.68 | 47.12 | 47.23 | 47.0401 | 19019 |
| 1716935400 | 47.43 | 0.1 | 0.22 | 47.53 | 47.5991 | 47.32 | 12562 |
| 1716589800 | 47.3258 | 0.31 | 0.66 | 47.27 | 47.46 | 47.2401 | 8284 |
| 1716503400 | 47.0135 | -0.18 | -0.38 | 47.58 | 47.58 | 46.955 | 13938 |
| 1716417000 | 47.1921 | -0.18 | -0.39 | 47.28 | 47.3877 | 47.0553 | 12426 |
| 1716330600 | 47.3757 | 0.12 | 0.24 | 47.2 | 47.4 | 47.2 | 17163 |
| 1716244200 | 47.26 | -0.03 | -0.06 | 47.27 | 47.46 | 47.26 | 8556 |
| 1715985000 | 47.29 | -0.02 | -0.04 | 47.27 | 47.29 | 47.185 | 9019 |
| 1715898600 | 47.3068 | -0.25 | -0.53 | 47.4 | 47.47 | 47.3068 | 22605 |
| 1715812200 | 47.56 | 0.75 | 1.59 | 47.02 | 47.56 | 47.02 | 20185 |
| 1715725800 | 46.8138 | 0.22 | 0.48 | 46.6 | 46.89 | 46.59 | 20046 |
| 1715639400 | 46.5897 | 0.08 | 0.17 | 46.64 | 46.69 | 46.53 | 15576 |
| 1715380200 | 46.51 | 0.15 | 0.32 | 46.5 | 46.5301 | 46.38 | 15997 |
| 1715293800 | 46.36 | 0.3 | 0.65 | 46.1 | 46.36 | 46.0169 | 16091 |
| 1715207400 | 46.06 | 0.09 | 0.20 | 45.79 | 46.08 | 45.79 | 22644 |
| 1715121000 | 45.97 | 0.2 | 0.44 | 45.9 | 46.04 | 45.28 | 32191 |
| 1715034600 | 45.77 | 0.32 | 0.71 | 45.59 | 45.85 | 45.59 | 25464 |
| 1714775400 | 45.4474 | 0.51 | 1.13 | 45.35 | 45.5545 | 45.28 | 29653 |
| 1714689000 | 44.94 | 0.35 | 0.79 | 44.94 | 44.96 | 44.53 | 13627 |
| 1714602600 | 44.5859 | -0.26 | -0.59 | 44.63 | 45.03 | 44.505 | 17813 |
| 1714516200 | 44.85 | -0.63 | -1.39 | 45.27 | 45.345 | 44.83 | 8683 |
| 1714429800 | 45.48 | 0.1 | 0.22 | 45.44 | 45.5181 | 45.305 | 20870 |
| 1714170600 | 45.38 | 0.34 | 0.75 | 45.11 | 45.42 | 45.11 | 28006 |
| 1714084200 | 45.04 | -0.12 | -0.27 | 44.74 | 45.1 | 44.63 | 30130 |
| 1713997800 | 45.16 | 0 | 0.00 | 45.29 | 45.29 | 45.01 | 13564 |
| 1713911400 | 45.16 | 0.44 | 0.98 | 44.85 | 45.235 | 44.85 | 10197 |
| 1713825000 | 44.72 | 0.51 | 1.15 | 44.47 | 44.92 | 44.43 | 23879 |
| 1713565800 | 44.21 | -0.22 | -0.50 | 44.43 | 44.58 | 44.19 | 29043 |
| 1713479400 | 44.43 | 0.06 | 0.14 | 44.58 | 44.66 | 44.3 | 28156 |
| 1713393000 | 44.37 | -0.13 | -0.29 | 44.69 | 44.835 | 44.365 | 17720 |
| 1713306600 | 44.5 | -0.22 | -0.49 | 44.73 | 44.73 | 44.45 | 9525 |
| 1713220200 | 44.72 | -0.3 | -0.67 | 45.4 | 45.52 | 44.6 | 29846 |
| 1712961000 | 45.02 | -0.7 | -1.53 | 45.41 | 45.41 | 44.94 | 29867 |
| 1712874600 | 45.72 | 0.28 | 0.62 | 45.56 | 45.84 | 45.23 | 19372 |
| 1712788200 | 45.44 | -0.55 | -1.20 | 45.5 | 45.68 | 45.27 | 22457 |
| 1712701800 | 45.99 | 0.03 | 0.07 | 46.05 | 46.14 | 45.7 | 17498 |
| 1712615400 | 45.96 | 0.02 | 0.04 | 45.94 | 46.065 | 45.915 | 11659 |
| 1712356200 | 45.94 | 0.33 | 0.72 | 45.66 | 46.114 | 45.66 | 13614 |
| 1712269800 | 45.61 | -0.55 | -1.19 | 46.42 | 46.4801 | 45.6 | 30319 |
| 1712183400 | 46.16 | 0.16 | 0.35 | 45.96 | 46.24 | 45.96 | 12143 |
| 1712097000 | 46 | -0.29 | -0.63 | 46.02 | 46.05 | 45.87 | 14059 |
| 1712010600 | 46.29 | -0.26 | -0.56 | 46.51 | 46.59 | 46.25 | 28932 |
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
