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 | 0 | 49.28 | 49.628 | 49.12 | 21473 | 49.43799894 | SP |
| 4 | 0 | 0 | 47.86 | 49.628 | 47.86 | 7209 | 49.31508891 | SP |
| 12 | 0 | 0 | 48.16 | 49.628 | 46.29 | 4848 | 48.52926592 | SP |
| 26 | 0 | 0 | 44.84 | 49.628 | 44.05 | 6950 | 46.81402818 | SP |
| 52 | 0 | 0 | 41.43 | 49.628 | 39.42 | 10091 | 43.67409412 | SP |
| 156 | 0 | 0 | 39.73 | 49.628 | 33.66 | 6165 | 42.26312763 | SP |
| 260 | 0 | 0 | 27.05 | 49.628 | 19.61 | 10806 | 34.44324827 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 49.29 | 0 | 0.00 | 49.29 | 49.29 | 49.29 | 0 |
| 1719527400 | 49.29 | -0.14 | -0.28 | 49.48 | 49.48 | 49.25 | 2927 |
| 1719441000 | 49.4263 | 0.04 | 0.07 | 49.3 | 49.45 | 49.3 | 5189 |
| 1719354600 | 49.3904 | -0.06 | -0.12 | 49.43 | 49.43 | 49.28 | 8157 |
| 1719268200 | 49.4493 | 0.21 | 0.44 | 49.26 | 49.61 | 49.26 | 90407 |
| 1719009000 | 49.2346 | -0.17 | -0.34 | 49.28 | 49.28 | 49.12 | 686 |
| 1718922600 | 49.4032 | -0.01 | -0.01 | 49.41 | 49.43 | 49.35 | 3887 |
| 1718749800 | 49.41 | 0.04 | 0.08 | 49.39 | 49.41 | 49.31 | 1621 |
| 1718663400 | 49.37 | 0.52 | 1.07 | 48.7592 | 49.38 | 48.7431 | 3846 |
| 1718404200 | 48.8489 | -0.16 | -0.32 | 48.885 | 48.885 | 48.68 | 1963 |
| 1718317800 | 49.0067 | -0.1 | -0.20 | 49 | 49.0067 | 48.85 | 2112 |
| 1718231400 | 49.1048 | 0.3 | 0.62 | 49.17 | 49.2 | 49.1048 | 2968 |
| 1718145000 | 48.801 | 0.14 | 0.29 | 48.63 | 48.801 | 48.58 | 1435 |
| 1718058600 | 48.661 | 0.11 | 0.23 | 48.44 | 48.661 | 48.44 | 1022 |
| 1717799400 | 48.5479 | -0.1 | -0.21 | 48.59 | 48.75 | 48.5479 | 1102 |
| 1717713000 | 48.6496 | 0.02 | 0.04 | 48.49 | 48.68 | 48.49 | 1428 |
| 1717626600 | 48.6287 | 0.47 | 0.97 | 48.41 | 48.6287 | 48.3 | 1825 |
| 1717540200 | 48.16 | 0 | 0.00 | 48 | 48.16 | 48 | 247 |
| 1717453800 | 48.1597 | -0.1 | -0.21 | 48.38 | 48.39 | 47.965 | 4801 |
| 1717194600 | 48.26 | 0.43 | 0.90 | 47.86 | 48.26 | 47.86 | 1368 |
| 1717108200 | 47.8301 | -0.04 | -0.07 | 47.81 | 47.93 | 47.81 | 2492 |
| 1717021800 | 47.8656 | -0.44 | -0.92 | 47.9 | 48 | 47.8656 | 1809 |
| 1716935400 | 48.31 | -0.05 | -0.10 | 48.37 | 48.418 | 48.11 | 3418 |
| 1716589800 | 48.36 | 0.24 | 0.51 | 48.35 | 48.525 | 48.35 | 4746 |
| 1716503400 | 48.115 | -0.59 | -1.20 | 48.88 | 48.88 | 48.115 | 3074 |
| 1716417000 | 48.7 | -0.01 | -0.02 | 48.68 | 48.7 | 48.56 | 1291 |
| 1716330600 | 48.71 | -0.17 | -0.35 | 48.7 | 48.7501 | 48.6831 | 6233 |
| 1716244200 | 48.88 | 0.09 | 0.19 | 48.79 | 48.94 | 48.77 | 4582 |
| 1715985000 | 48.7852 | 0.06 | 0.13 | 48.75 | 48.7852 | 48.66 | 4240 |
| 1715898600 | 48.7226 | 0.01 | 0.01 | 48.68 | 48.845 | 48.68 | 18315 |
| 1715812200 | 48.7171 | 0.49 | 1.03 | 48.4 | 48.7171 | 48.4 | 2651 |
| 1715725800 | 48.2225 | 0.16 | 0.33 | 48.09 | 48.2225 | 48.0626 | 4952 |
| 1715639400 | 48.0654 | -0.07 | -0.14 | 48.26 | 48.26 | 48.06 | 4810 |
| 1715380200 | 48.1339 | 0.01 | 0.03 | 48.07 | 48.1339 | 48.055 | 1172 |
| 1715293800 | 48.12 | 0.44 | 0.92 | 47.85 | 48.12 | 47.85 | 1689 |
| 1715207400 | 47.6829 | -0.04 | -0.09 | 47.57 | 47.6829 | 47.57 | 1772 |
| 1715121000 | 47.7265 | 0.16 | 0.33 | 47.66 | 47.785 | 47.66 | 2711 |
| 1715034600 | 47.57 | 0.48 | 1.02 | 47.36 | 47.57 | 47.36 | 3507 |
| 1714775400 | 47.09 | 0.43 | 0.92 | 47.17 | 47.21 | 47.07 | 5307 |
| 1714689000 | 46.6595 | 0.37 | 0.80 | 46.53 | 46.7301 | 46.4592 | 3285 |
| 1714602600 | 46.29 | -0.23 | -0.49 | 46.4 | 46.51 | 46.29 | 1788 |
| 1714516200 | 46.5169 | -0.75 | -1.59 | 47.15 | 47.15 | 46.5169 | 1945 |
| 1714429800 | 47.2671 | 0.07 | 0.14 | 47.34 | 47.34 | 47.1399 | 1747 |
| 1714170600 | 47.201 | 0.35 | 0.75 | 47.16 | 47.32 | 47.16 | 5168 |
| 1714084200 | 46.851 | -0.48 | -1.01 | 46.57 | 46.93 | 46.409 | 4055 |
| 1713997800 | 47.33 | 0.12 | 0.26 | 47.26 | 47.3721 | 47.0999 | 6251 |
| 1713911400 | 47.2071 | 0.39 | 0.84 | 47.06 | 47.2601 | 47.06 | 2977 |
| 1713825000 | 46.8154 | 0.26 | 0.56 | 46.75 | 47.05 | 46.64 | 4396 |
| 1713565800 | 46.5549 | -0.14 | -0.30 | 46.69 | 46.7 | 46.47 | 1290 |
| 1713479400 | 46.6933 | -0.21 | -0.44 | 46.94 | 47.035 | 46.6904 | 14833 |
| 1713393000 | 46.9 | -0.21 | -0.45 | 47.28 | 47.28 | 46.82 | 2499 |
| 1713306600 | 47.1099 | -0.06 | -0.13 | 47.19 | 47.24 | 47.1 | 1864 |
| 1713220200 | 47.17 | -0.56 | -1.17 | 48.07 | 48.07 | 47.17 | 1932 |
| 1712961000 | 47.7281 | -0.71 | -1.47 | 48.17 | 48.21 | 47.7281 | 2108 |
| 1712874600 | 48.4424 | 0.31 | 0.65 | 48.33 | 48.49 | 48 | 3373 |
| 1712788200 | 48.13 | -0.47 | -0.96 | 48.13 | 48.31 | 48.13 | 1156 |
| 1712701800 | 48.5979 | 0.08 | 0.17 | 48.71 | 48.71 | 48.29 | 999 |
| 1712615400 | 48.5155 | 0.05 | 0.09 | 48.56 | 48.65 | 48.5155 | 2386 |
| 1712356200 | 48.47 | 0.4 | 0.83 | 48.16 | 48.48 | 48.16 | 1566 |
| 1712269800 | 48.07 | -0.48 | -0.99 | 48.82 | 48.86 | 48.07 | 3434 |
| 1712183400 | 48.5508 | 0.08 | 0.17 | 48.4 | 48.65 | 48.4 | 1571 |
| 1712097000 | 48.4699 | -0.23 | -0.47 | 48.39 | 48.4699 | 48.26 | 1815 |
| 1712010600 | 48.7 | -0.11 | -0.23 | 48.87 | 48.87 | 48.7 | 4833 |
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
