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 | 44.36 | 44.684 | 42.11 | 612262 | 43.56834438 | CS |
| 4 | 0 | 0 | 46.56 | 47.56 | 42.11 | 533668 | 44.75640066 | CS |
| 12 | 0 | 0 | 48.14 | 49.721 | 42.11 | 570919 | 46.3273788 | CS |
| 26 | 0 | 0 | 45.77 | 49.721 | 42.11 | 567783 | 45.5657193 | CS |
| 52 | 0 | 0 | 47.43 | 49.721 | 38.11 | 586235 | 44.474118 | CS |
| 156 | 0 | 0 | 44.265 | 56.1 | 38.11 | 507931 | 46.26986032 | CS |
| 260 | 0 | 0 | 44.265 | 56.1 | 38.11 | 507931 | 46.26986032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614400 | 42.33 | -0.5 | -1.17 | 43.41 | 43.41 | 42.11 | 1032750 |
| 1719528000 | 42.83 | -0.68 | -1.56 | 43.83 | 43.83 | 42.45 | 1144093 |
| 1719441600 | 43.51 | -0.35 | -0.80 | 43.69 | 43.76 | 43.27 | 477791 |
| 1719355200 | 43.86 | -0.44 | -0.99 | 44.59 | 44.59 | 43.65 | 341689 |
| 1719268800 | 44.3 | 0.04 | 0.09 | 43.95 | 44.684 | 43.95 | 342472 |
| 1719009600 | 44.26 | 0.02 | 0.05 | 44.36 | 44.513 | 44.07 | 755266 |
| 1718923200 | 44.24 | 0.27 | 0.61 | 43.88 | 44.39 | 43.77 | 404693 |
| 1718750400 | 43.97 | -0.03 | -0.07 | 43.67 | 44.16 | 43.67 | 415136 |
| 1718664000 | 44 | -0.12 | -0.27 | 44.12 | 44.28 | 43.67 | 452906 |
| 1718404800 | 44.12 | -0.27 | -0.61 | 44.55 | 44.55 | 43.415 | 501974 |
| 1718318400 | 44.39 | -0.91 | -2.01 | 45.64 | 45.64 | 44.32 | 1187515 |
| 1718232000 | 45.3 | -0.37 | -0.81 | 46.06 | 46.06 | 45.19 | 481216 |
| 1718145600 | 45.67 | -0.12 | -0.26 | 45.64 | 45.92 | 45.405 | 337792 |
| 1718059200 | 45.79 | -0.15 | -0.33 | 45.7 | 46.1525 | 45.26 | 488185 |
| 1717800000 | 45.94 | -0.18 | -0.39 | 46.1 | 46.2331 | 45.69 | 395532 |
| 1717713600 | 46.12 | 0.36 | 0.79 | 45.95 | 46.19 | 45.58 | 427526 |
| 1717627200 | 45.76 | 0.1 | 0.22 | 45.62 | 45.95 | 45.11 | 501995 |
| 1717540800 | 45.66 | -1.17 | -2.50 | 46.39 | 46.39 | 45.65 | 552598 |
| 1717454400 | 46.83 | -0.42 | -0.89 | 47.2 | 47.56 | 46.36 | 432723 |
| 1717195200 | 47.25 | 0.78 | 1.68 | 46.56 | 47.26 | 46.12 | 498583 |
| 1717108800 | 46.47 | 0.28 | 0.61 | 45.94 | 46.59 | 45.94 | 483220 |
| 1717022400 | 46.19 | -0.44 | -0.94 | 46.28 | 46.3951 | 45.75 | 474823 |
| 1716936000 | 46.63 | -0.09 | -0.19 | 46.87 | 46.96 | 46.3 | 453575 |
| 1716590400 | 46.72 | 0.15 | 0.32 | 46.76 | 46.93 | 46.09 | 794806 |
| 1716504000 | 46.57 | -0.11 | -0.24 | 46.65 | 46.65 | 46.18 | 777883 |
| 1716417600 | 46.68 | -0.28 | -0.60 | 46.79 | 46.93 | 46.49 | 288063 |
| 1716331200 | 46.96 | 0.09 | 0.19 | 46.87 | 47.08 | 46.64 | 645014 |
| 1716244800 | 46.87 | -0.35 | -0.74 | 47.58 | 47.58 | 46.4 | 624019 |
| 1715985600 | 47.22 | -0.15 | -0.32 | 47.47 | 47.57 | 47.02 | 245218 |
| 1715899200 | 47.37 | 0.26 | 0.55 | 46.54 | 47.62 | 46.54 | 379038 |
| 1715812800 | 47.11 | -0.45 | -0.95 | 47.68 | 47.79 | 47.07 | 514731 |
| 1715726400 | 47.56 | 0.16 | 0.34 | 47.36 | 47.83 | 47.245 | 408465 |
| 1715640000 | 47.4 | -0.44 | -0.92 | 47.47 | 48.18 | 47.38 | 516844 |
| 1715380800 | 47.84 | 1.03 | 2.20 | 47.37 | 47.86 | 46.77 | 515964 |
| 1715294400 | 46.81 | 0.35 | 0.75 | 47.09 | 47.09 | 46.1 | 688229 |
| 1715208000 | 46.46 | -0.68 | -1.44 | 46.95 | 47.17 | 46.42 | 490929 |
| 1715121600 | 47.14 | 0.5 | 1.07 | 46.27 | 47.31 | 46.27 | 559847 |
| 1715035200 | 46.64 | 0.36 | 0.78 | 46.76 | 46.955 | 46.38 | 470829 |
| 1714776000 | 46.28 | 0.89 | 1.96 | 45.4 | 46.3 | 45.4 | 704405 |
| 1714689600 | 45.39 | 0.67 | 1.50 | 45.32 | 46.005 | 45 | 1373266 |
| 1714603200 | 44.72 | -1.94 | -4.16 | 48.93 | 48.93 | 44.28 | 1360341 |
| 1714516800 | 46.66 | -0.63 | -1.33 | 47.39 | 47.39 | 46.54 | 819867 |
| 1714430400 | 47.29 | 0.33 | 0.70 | 47.19 | 47.63 | 47.01 | 551842 |
| 1714171200 | 46.96 | -0.06 | -0.13 | 47.16 | 47.54 | 46.95 | 485573 |
| 1714084800 | 47.02 | -0.3 | -0.63 | 47.15 | 47.28 | 46.51 | 410413 |
| 1713998400 | 47.32 | 0.09 | 0.19 | 47.21 | 47.49 | 46.95 | 506702 |
| 1713912000 | 47.23 | 0.19 | 0.40 | 47.3 | 47.62 | 46.73 | 383645 |
| 1713825600 | 47.04 | -0.36 | -0.76 | 47.38 | 47.78 | 46.84 | 783395 |
| 1713566400 | 47.4 | 0.56 | 1.20 | 47.07 | 47.43 | 46.47 | 335906 |
| 1713480000 | 46.84 | 0.05 | 0.11 | 46.83 | 47.28 | 46.43 | 336186 |
| 1713393600 | 46.79 | -0.26 | -0.55 | 47.19 | 47.52 | 46.75 | 415557 |
| 1713307200 | 47.05 | -0.2 | -0.42 | 46.71 | 47.27 | 46.55 | 488951 |
| 1713220800 | 47.25 | -0.22 | -0.46 | 47.87 | 48.1 | 46.92 | 452879 |
| 1712961600 | 47.47 | -1.21 | -2.49 | 48.91 | 48.91 | 47.37 | 461921 |
| 1712875200 | 48.68 | -0.6 | -1.22 | 49.4 | 49.69 | 48.62 | 623275 |
| 1712788800 | 49.28 | 0.14 | 0.28 | 48.418 | 49.721 | 48.3 | 949661 |
| 1712702400 | 49.14 | 0.87 | 1.80 | 48.26 | 49.21 | 48.25 | 961466 |
| 1712616000 | 48.27 | 0.18 | 0.37 | 48.67 | 48.67 | 48.045 | 613560 |
| 1712356800 | 48.09 | 0.31 | 0.65 | 48.14 | 48.22 | 47.45 | 623306 |
| 1712270400 | 47.78 | -0.18 | -0.38 | 48.5 | 48.59 | 47.55 | 725315 |
| 1712184000 | 47.96 | -0.32 | -0.66 | 48.41 | 48.62 | 47.83 | 726169 |
| 1712097600 | 48.28 | -0.39 | -0.80 | 47.83 | 48.84 | 47.83 | 707213 |
| 1712011200 | 48.67 | 0.11 | 0.23 | 48.51 | 48.78 | 47.99 | 1006974 |
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
