We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -1.78462786453 | 49.31 | 49.9899 | 48.43 | 211099 | 48.87658338 | SP |
| 4 | 1.85 | 3.97166165736 | 46.58 | 49.9899 | 46.0606 | 172502 | 47.66226166 | SP |
| 12 | 2.21 | 4.78147987884 | 46.22 | 49.9899 | 46.0606 | 129883 | 47.5734345 | SP |
| 26 | 2.85 | 6.25274243089 | 45.58 | 49.9899 | 43.98 | 139833 | 46.83285444 | SP |
| 52 | 4.76 | 10.899931303 | 43.67 | 49.9899 | 38.6186 | 150501 | 44.56244193 | SP |
| 156 | 7.02 | 16.95242695 | 41.41 | 49.9899 | 37.4669 | 182384 | 42.74361178 | SP |
| 260 | 12.03 | 33.0494505495 | 36.4 | 49.9899 | 20 | 269037 | 36.26392417 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 48.43 | -0.76 | -1.55 | 49.07 | 49.334 | 48.43 | 91960 |
| 1721773800 | 49.19 | 0.02 | 0.04 | 49.06 | 49.37 | 48.98 | 98265 |
| 1721687400 | 49.17 | 0.51 | 1.05 | 48.8 | 49.19 | 48.43 | 121105 |
| 1721428200 | 48.66 | -0.33 | -0.67 | 48.94 | 48.94 | 48.5528 | 637746 |
| 1721341800 | 48.99 | -0.48 | -0.97 | 49.38 | 49.97 | 48.94 | 95684 |
| 1721255400 | 49.47 | -0.18 | -0.36 | 49.31 | 49.9899 | 49.31 | 102695 |
| 1721169000 | 49.65 | 1.11 | 2.29 | 48.71 | 49.6999 | 48.71 | 203416 |
| 1721082600 | 48.54 | 0.29 | 0.60 | 48.41 | 48.8387 | 48.312 | 171212 |
| 1720823400 | 48.25 | 0.44 | 0.92 | 48.06 | 48.47 | 48.06 | 79454 |
| 1720737000 | 47.81 | 1.05 | 2.25 | 47.26 | 47.9 | 47.2238 | 111642 |
| 1720650600 | 46.76 | 0.51 | 1.10 | 46.37 | 46.8 | 46.33 | 112928 |
| 1720564200 | 46.25 | -0.13 | -0.28 | 46.3 | 46.59 | 46.156 | 91624 |
| 1720477800 | 46.38 | 0.21 | 0.45 | 46.37 | 46.6092 | 46.25 | 90387 |
| 1720218600 | 46.17 | -0.4 | -0.86 | 46.55 | 46.55 | 46.0606 | 105471 |
| 1720040640 | 46.57 | 0.04 | 0.09 | 46.62 | 46.8992 | 46.57 | 61720 |
| 1719959400 | 46.53 | 0.12 | 0.26 | 46.44 | 46.5716 | 46.37 | 134520 |
| 1719873000 | 46.41 | -0.36 | -0.77 | 46.94 | 46.965 | 46.35 | 276907 |
| 1719613800 | 46.77 | 0.23 | 0.49 | 46.76 | 47.0314 | 46.5257 | 252869 |
| 1719527400 | 46.54 | 0.02 | 0.04 | 46.54 | 46.56 | 46.335 | 122711 |
| 1719441000 | 46.52 | -0.16 | -0.34 | 46.58 | 46.58 | 46.35 | 407189 |
| 1719354600 | 46.68 | -0.71 | -1.50 | 47.21 | 47.21 | 46.5915 | 150329 |
| 1719268200 | 47.39 | 0.48 | 1.02 | 46.97 | 47.63 | 46.97 | 89510 |
| 1719009000 | 46.91 | 0.04 | 0.09 | 46.96 | 46.96 | 46.67 | 75036 |
| 1718922600 | 46.87 | -0.03 | -0.06 | 46.85 | 47.07 | 46.8031 | 109978 |
| 1718749800 | 46.9 | 0.25 | 0.54 | 46.65 | 46.9345 | 46.65 | 96859 |
| 1718663400 | 46.65 | 0.38 | 0.82 | 46.24 | 46.6994 | 46.1299 | 110337 |
| 1718404200 | 46.27 | -0.62 | -1.32 | 46.49 | 46.6089 | 46.1144 | 104040 |
| 1718317800 | 46.89 | -0.25 | -0.53 | 47.17 | 47.17 | 46.6112 | 81352 |
| 1718231400 | 47.14 | 0.38 | 0.81 | 47.51 | 47.73 | 47.06 | 76016 |
| 1718145000 | 46.76 | -0.24 | -0.51 | 46.76 | 46.8177 | 46.4301 | 76431 |
| 1718058600 | 47 | 0.19 | 0.41 | 46.62 | 47.03 | 46.5 | 93185 |
| 1717799400 | 46.81 | -0.24 | -0.51 | 46.82 | 47.06 | 46.735 | 224185 |
| 1717713000 | 47.05 | -0.31 | -0.65 | 47.25 | 47.3601 | 46.96 | 76172 |
| 1717626600 | 47.36 | 0.24 | 0.51 | 47.26 | 47.37 | 46.955 | 78784 |
| 1717540200 | 47.12 | -0.52 | -1.09 | 47.39 | 47.4696 | 47.0527 | 71991 |
| 1717453800 | 47.64 | -0.47 | -0.98 | 48.25 | 48.25 | 47.38 | 74240 |
| 1717194600 | 48.11 | 0.63 | 1.33 | 47.65 | 48.11 | 47.47 | 375093 |
| 1717108200 | 47.48 | 0.53 | 1.13 | 47.11 | 47.48 | 47.0868 | 88056 |
| 1717021800 | 46.95 | -0.6 | -1.26 | 47.17 | 47.17 | 46.86 | 127277 |
| 1716935400 | 47.55 | -0.32 | -0.67 | 48.01 | 48.07 | 47.485 | 291396 |
| 1716589800 | 47.87 | 0.31 | 0.65 | 47.76 | 47.935 | 47.69 | 74690 |
| 1716503400 | 47.56 | -0.62 | -1.29 | 48.33 | 48.33 | 47.52 | 95775 |
| 1716417000 | 48.18 | -0.39 | -0.80 | 48.47 | 48.54 | 48.07 | 150293 |
| 1716330600 | 48.57 | -0.08 | -0.16 | 48.48 | 48.64 | 48.44 | 65613 |
| 1716244200 | 48.65 | -0.08 | -0.16 | 48.77 | 48.825 | 48.565 | 71535 |
| 1715985000 | 48.73 | 0.11 | 0.23 | 48.66 | 48.73 | 48.595 | 79869 |
| 1715898600 | 48.62 | -0.16 | -0.33 | 48.79 | 48.87 | 48.62 | 77089 |
| 1715812200 | 48.78 | 0.28 | 0.58 | 48.9 | 48.96 | 48.72 | 107272 |
| 1715725800 | 48.5 | 0.22 | 0.46 | 48.5 | 48.6299 | 48.3654 | 105566 |
| 1715639400 | 48.28 | -0.02 | -0.04 | 48.55 | 48.62 | 48.23 | 123565 |
| 1715380200 | 48.3 | 0.03 | 0.06 | 48.5 | 48.517 | 48.2 | 100393 |
| 1715293800 | 48.27 | 0.46 | 0.96 | 47.84 | 48.29 | 47.8312 | 66263 |
| 1715207400 | 47.81 | 0.07 | 0.15 | 47.56 | 47.81 | 47.53 | 83911 |
| 1715121000 | 47.74 | 0.08 | 0.17 | 47.77 | 48 | 47.73 | 81332 |
| 1715034600 | 47.66 | 0.59 | 1.25 | 47.45 | 47.66 | 47.352 | 92254 |
| 1714775400 | 47.07 | 0.4 | 0.86 | 47.21 | 47.37 | 46.97 | 96955 |
| 1714689000 | 46.67 | 0.43 | 0.93 | 46.6 | 46.7899 | 46.25 | 76257 |
| 1714602600 | 46.24 | 0.01 | 0.02 | 46.22 | 46.9 | 46.09 | 106874 |
| 1714516200 | 46.23 | -0.77 | -1.64 | 46.76 | 46.78 | 46.23 | 98127 |
| 1714429800 | 47 | 0.39 | 0.84 | 46.84 | 47.055 | 46.805 | 90699 |
| 1714170600 | 46.61 | 0.03 | 0.06 | 46.68 | 46.86 | 46.5788 | 159792 |
| 1714084200 | 46.58 | -0.34 | -0.72 | 46.55 | 46.71 | 46.1914 | 104669 |
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
