Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739986200 | 46.32 | -0.44 | -0.94 | 46.32 | 46.32 | 46.32 | 1975226 |
1739899800 | 46.76 | -0.27 | -0.57 | 46.76 | 46.76 | 46.76 | 1005447 |
1739813400 | 47.03 | -0.29 | -0.61 | 47.03 | 47.03 | 47.03 | 507808 |
1739554200 | 47.32 | 0.02 | 0.04 | 47.32 | 47.32 | 47.32 | 2687963 |
1739467800 | 47.3 | 0.65 | 1.39 | 47.3 | 47.3 | 47.3 | 2103882 |
1739381400 | 46.65 | -0.45 | -0.96 | 46.65 | 46.65 | 46.65 | 5100916 |
1739295000 | 47.1 | -0.32 | -0.67 | 47.1 | 47.1 | 47.1 | 1613532 |
1739208600 | 47.42 | 0.06 | 0.13 | 47.42 | 47.42 | 47.42 | 3458491 |
1738949400 | 47.36 | 0 | 0.00 | 47.36 | 47.36 | 47.36 | 1779129 |
1738863000 | 47.36 | -0.28 | -0.59 | 47.36 | 47.36 | 47.36 | 4647754 |
1738776600 | 47.64 | 0.78 | 1.66 | 47.64 | 47.64 | 47.64 | 2577534 |
1738690200 | 46.86 | -0.25 | -0.53 | 46.86 | 46.86 | 46.86 | 4117077 |
1738603800 | 47.11 | 0.31 | 0.66 | 47.11 | 47.11 | 47.11 | 3461050 |
1738344600 | 46.8 | 0.1 | 0.21 | 46.8 | 46.8 | 46.8 | 4101544 |
1738258200 | 46.7 | 0.3 | 0.65 | 46.7 | 46.7 | 46.7 | 1144124 |
1738171800 | 46.4 | 0.02 | 0.04 | 46.4 | 46.4 | 46.4 | 2302336 |
1738085400 | 46.38 | -0.24 | -0.51 | 46.38 | 46.38 | 46.38 | 2794986 |
1737999000 | 46.62 | 0.45 | 0.97 | 46.62 | 46.62 | 46.62 | 1752242 |
1737739800 | 46.17 | -0.13 | -0.28 | 46.17 | 46.17 | 46.17 | 1453565 |
1737653400 | 46.3 | 0.09 | 0.19 | 46.3 | 46.3 | 46.3 | 1240615 |
1737567000 | 46.21 | -0.35 | -0.75 | 46.21 | 46.21 | 46.21 | 1433139 |
1737480600 | 46.56 | 0.45 | 0.98 | 46.56 | 46.56 | 46.56 | 5582658 |
1737394200 | 46.11 | 0.03 | 0.07 | 46.11 | 46.11 | 46.11 | 3280361 |
1737135000 | 46.08 | 0.1 | 0.22 | 46.08 | 46.08 | 46.08 | 5429891 |
1737048600 | 45.98 | 0.41 | 0.90 | 45.98 | 45.98 | 45.98 | 5763744 |
1736962200 | 45.57 | 1.04 | 2.34 | 45.57 | 45.57 | 45.57 | 7526640 |
1736875800 | 44.53 | -0.01 | -0.02 | 44.53 | 44.53 | 44.53 | 16011266 |
1736789400 | 44.54 | -0.08 | -0.18 | 44.54 | 44.54 | 44.54 | 9926719 |
1736530200 | 44.62 | 0.04 | 0.09 | 44.62 | 44.62 | 44.62 | 11949376 |
1736443800 | 44.58 | -0.03 | -0.07 | 44.58 | 44.58 | 44.58 | 8669297 |
1736357400 | 44.61 | -0.87 | -1.91 | 44.61 | 44.61 | 44.61 | 4432518 |
1736271000 | 45.48 | -0.56 | -1.22 | 45.48 | 45.48 | 45.48 | 6774131 |
1736184600 | 46.04 | -0.12 | -0.26 | 46.04 | 46.04 | 46.04 | 1418369 |
1735925400 | 46.16 | -0.07 | -0.15 | 46.16 | 46.16 | 46.16 | 1235120 |
1735839000 | 46.23 | 0.13 | 0.28 | 46.23 | 46.23 | 46.23 | 1091453 |
1735666200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 1034086 |
1735579800 | 46.1 | 0.09 | 0.20 | 46.1 | 46.1 | 46.1 | 2130826 |
1735320600 | 46.01 | -0.46 | -0.99 | 46.01 | 46.01 | 46.01 | 2538646 |
1735061400 | 46.47 | 0 | 0.00 | 46.47 | 46.47 | 46.47 | 2372210 |
1734975000 | 46.47 | -0.4 | -0.85 | 46.47 | 46.47 | 46.47 | 4895828 |
1734715800 | 46.87 | 0.46 | 0.99 | 46.87 | 46.87 | 46.87 | 2357710 |
1734629400 | 46.41 | -0.45 | -0.96 | 46.41 | 46.41 | 46.41 | 6429912 |
1734543000 | 46.86 | -0.11 | -0.23 | 46.86 | 46.86 | 46.86 | 3482864 |
1734456600 | 46.97 | -0.51 | -1.07 | 46.97 | 46.97 | 46.97 | 3147323 |
1734370200 | 47.48 | -0.25 | -0.52 | 47.48 | 47.48 | 47.48 | 1724425 |
1734111000 | 47.73 | -0.37 | -0.77 | 47.73 | 47.73 | 47.73 | 2177737 |
1734024600 | 48.1 | -0.3 | -0.62 | 48.1 | 48.1 | 48.1 | 10101749 |
1733938200 | 48.4 | -0.07 | -0.14 | 48.4 | 48.4 | 48.4 | 6187885 |
1733851800 | 48.47 | -0.53 | -1.08 | 48.47 | 48.47 | 48.47 | 4678601 |
1733765400 | 49 | 0.11 | 0.22 | 49 | 49 | 49 | 1601325 |
1733506200 | 48.89 | -0.16 | -0.33 | 48.89 | 48.89 | 48.89 | 2625453 |
1733419800 | 49.05 | -0.26 | -0.53 | 49.05 | 49.05 | 49.05 | 2017084 |
1733333400 | 49.31 | 0.03 | 0.06 | 49.31 | 49.31 | 49.31 | 5313640 |
1733247000 | 49.28 | -0.28 | -0.56 | 49.28 | 49.28 | 49.28 | 4074657 |
1733160600 | 49.56 | 0.22 | 0.45 | 49.56 | 49.56 | 49.56 | 1505918 |
1732901400 | 49.34 | 0.21 | 0.43 | 49.34 | 49.34 | 49.34 | 5691610 |
1732815000 | 49.13 | 0.25 | 0.51 | 49.13 | 49.13 | 49.13 | 875502 |
1732728600 | 48.88 | 0.28 | 0.58 | 48.88 | 48.88 | 48.88 | 3915309 |
1732642200 | 48.6 | -0.16 | -0.33 | 48.6 | 48.6 | 48.6 | 2156190 |
1732555800 | 48.76 | 0.51 | 1.06 | 48.76 | 48.76 | 48.76 | 2492019 |
1732296600 | 48.25 | 0.35 | 0.73 | 48.25 | 48.25 | 48.25 | 1621131 |
1732210200 | 47.9 | 0.19 | 0.40 | 47.9 | 47.9 | 47.9 | 9153786 |
1732123800 | 47.71 | -0.31 | -0.65 | 47.71 | 47.71 | 47.71 | 2623312 |
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