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 | 4.4 | 9.32005930947 | 47.21 | 51.64 | 47.005 | 1153952 | 49.77567254 | SP |
| 4 | 4.56 | 9.69181721573 | 47.05 | 51.64 | 46.56 | 850319 | 48.15766497 | SP |
| 12 | 4.97 | 10.6560891938 | 46.64 | 51.64 | 45.67 | 805050 | 47.73300906 | SP |
| 26 | 6.95 | 15.5620241827 | 44.66 | 51.64 | 44.47 | 1043828 | 47.06951256 | SP |
| 52 | 6.81 | 15.2008928571 | 44.8 | 51.64 | 38.0463 | 977348 | 45.14416793 | SP |
| 156 | 3.44 | 7.14137429936 | 48.17 | 94.94 | 37.25 | 983668 | 44.27116365 | SP |
| 260 | 15.715 | 43.7804708177 | 35.895 | 94.94 | 21.47 | 832604 | 42.1976737 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 51.61 | 1.5 | 2.99 | 50.43 | 51.64 | 50.43 | 1433335 |
| 1721082600 | 50.11 | 0.71 | 1.44 | 49.71 | 50.3678 | 49.58 | 1022802 |
| 1720823400 | 49.4 | 0.53 | 1.08 | 49.25 | 49.7 | 49.19 | 1688185 |
| 1720737000 | 48.87 | 1.43 | 3.01 | 48.16 | 48.96 | 48.15 | 1020660 |
| 1720650600 | 47.44 | 0.45 | 0.96 | 47.21 | 47.45 | 47.005 | 604780 |
| 1720564200 | 46.99 | -0.2 | -0.42 | 47.16 | 47.27 | 46.85 | 670732 |
| 1720477800 | 47.19 | 0.23 | 0.49 | 47.26 | 47.54 | 47.141 | 852403 |
| 1720218600 | 46.96 | -0.27 | -0.57 | 47.08 | 47.17 | 46.755 | 701015 |
| 1720040640 | 47.23 | 0.07 | 0.15 | 47.25 | 47.4999 | 47.14 | 387006 |
| 1719959400 | 47.16 | 0.1 | 0.21 | 47.06 | 47.22 | 46.99 | 585659 |
| 1719873000 | 47.06 | -0.16 | -0.34 | 47.6 | 47.66 | 46.935 | 1089406 |
| 1719613800 | 47.22 | 0 | 0.00 | 47.22 | 47.22 | 47.22 | 0 |
| 1719527400 | 47.22 | 0.38 | 0.81 | 46.94 | 47.22 | 46.79 | 856274 |
| 1719441000 | 46.84 | -0.26 | -0.55 | 46.7 | 46.94 | 46.56 | 684193 |
| 1719354600 | 47.1 | -0.22 | -0.46 | 47.32 | 47.32 | 46.93 | 632271 |
| 1719268200 | 47.32 | 0.24 | 0.51 | 47.15 | 47.635 | 47.1279 | 722222 |
| 1719009000 | 47.08 | 0.17 | 0.36 | 46.97 | 47.1 | 46.63 | 626126 |
| 1718922600 | 46.91 | -0.24 | -0.51 | 47.05 | 47.2847 | 46.8 | 878361 |
| 1718749800 | 47.15 | 0.09 | 0.19 | 47.04 | 47.3117 | 46.98 | 611987 |
| 1718663400 | 47.06 | 0.35 | 0.75 | 46.55 | 47.12 | 46.4299 | 750480 |
| 1718404200 | 46.71 | -0.63 | -1.33 | 46.92 | 46.95 | 46.49 | 700230 |
| 1718317800 | 47.34 | -0.53 | -1.11 | 47.8 | 47.8189 | 47.1125 | 567476 |
| 1718231400 | 47.87 | 0.73 | 1.55 | 48.19 | 48.59 | 47.74 | 844708 |
| 1718145000 | 47.14 | -0.19 | -0.40 | 47.02 | 47.225 | 46.68 | 690870 |
| 1718058600 | 47.33 | 0.14 | 0.30 | 46.85 | 47.37 | 46.71 | 693401 |
| 1717799400 | 47.19 | -0.46 | -0.97 | 47.26 | 47.57 | 47.06 | 699284 |
| 1717713000 | 47.65 | -0.29 | -0.60 | 47.82 | 47.945 | 47.53 | 613474 |
| 1717626600 | 47.94 | 0.64 | 1.35 | 47.6 | 47.94 | 47.24 | 499233 |
| 1717540200 | 47.3 | -0.64 | -1.34 | 47.64 | 47.71 | 47.26 | 730969 |
| 1717453800 | 47.94 | -0.2 | -0.42 | 48.54 | 48.54 | 47.62 | 803220 |
| 1717194600 | 48.14 | 0.43 | 0.90 | 47.93 | 48.195 | 47.55 | 683498 |
| 1717108200 | 47.71 | 0.4 | 0.85 | 47.51 | 47.87 | 47.47 | 659934 |
| 1717021800 | 47.31 | -0.62 | -1.29 | 47.38 | 47.47 | 47.22 | 745193 |
| 1716935400 | 47.93 | -0.17 | -0.35 | 48.35 | 48.45 | 47.71 | 691860 |
| 1716589800 | 48.1 | 0.46 | 0.97 | 47.97 | 48.12 | 47.77 | 697458 |
| 1716503400 | 47.64 | -0.77 | -1.59 | 48.58 | 48.58 | 47.46 | 660809 |
| 1716417000 | 48.41 | -0.31 | -0.64 | 48.57 | 48.7151 | 48.2 | 590397 |
| 1716330600 | 48.72 | -0.1 | -0.20 | 48.66 | 48.781 | 48.59 | 504964 |
| 1716244200 | 48.82 | 0.13 | 0.27 | 48.7 | 49 | 48.62 | 648710 |
| 1715985000 | 48.69 | -0.01 | -0.02 | 48.66 | 48.8199 | 48.54 | 739026 |
| 1715898600 | 48.7 | -0.34 | -0.69 | 48.94 | 49.0203 | 48.6701 | 742325 |
| 1715812200 | 49.04 | 0.45 | 0.93 | 49.04 | 49.2 | 48.7751 | 835689 |
| 1715725800 | 48.59 | 0.5 | 1.04 | 48.54 | 48.77 | 48.375 | 830037 |
| 1715639400 | 48.09 | 0.06 | 0.12 | 48.35 | 48.525 | 48.065 | 929402 |
| 1715380200 | 48.03 | -0.24 | -0.50 | 48.41 | 48.4799 | 47.9 | 775432 |
| 1715293800 | 48.27 | 0.49 | 1.03 | 47.83 | 48.29 | 47.7 | 762052 |
| 1715207400 | 47.78 | -0.26 | -0.54 | 47.61 | 47.7851 | 47.52 | 682938 |
| 1715121000 | 48.04 | 0.06 | 0.13 | 48.05 | 48.3161 | 47.99 | 605032 |
| 1715034600 | 47.98 | 0.62 | 1.31 | 47.72 | 48.0299 | 47.72 | 985755 |
| 1714775400 | 47.36 | 0.45 | 0.96 | 47.67 | 47.88 | 47.25 | 1471711 |
| 1714689000 | 46.91 | 0.73 | 1.58 | 46.75 | 46.975 | 46.22 | 978681 |
| 1714602600 | 46.18 | 0.12 | 0.26 | 46.06 | 47.0789 | 45.92 | 1650614 |
| 1714516200 | 46.06 | -0.89 | -1.90 | 46.55 | 46.68 | 46.025 | 992131 |
| 1714429800 | 46.95 | 0.36 | 0.77 | 46.78 | 47.05 | 46.71 | 787553 |
| 1714170600 | 46.59 | 0.34 | 0.74 | 46.41 | 46.75 | 46.27 | 710482 |
| 1714084200 | 46.25 | -0.35 | -0.75 | 46.11 | 46.35 | 45.67 | 1395861 |
| 1713997800 | 46.6 | -0.08 | -0.17 | 46.64 | 46.8 | 46.29 | 664495 |
| 1713911400 | 46.68 | 0.73 | 1.59 | 45.95 | 46.8719 | 45.94 | 678752 |
| 1713825000 | 45.95 | 0.51 | 1.12 | 45.66 | 46.18 | 45.4 | 892992 |
| 1713565800 | 45.44 | 0.2 | 0.44 | 45.11 | 45.64 | 45.06 | 2048412 |
| 1713479400 | 45.24 | -0.01 | -0.02 | 45.42 | 45.8182 | 45.09 | 1289535 |
| 1713393000 | 45.25 | -0.45 | -0.98 | 45.96 | 46.015 | 45.25 | 1143267 |
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
