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 | -0.09 | -0.189035916824 | 47.61 | 47.98 | 46.17 | 560388 | 46.99690786 | CS |
| 4 | 1.82 | 3.98249452954 | 45.7 | 48.45 | 44.15 | 684423 | 46.76515931 | CS |
| 12 | -1.27 | -2.60299241648 | 48.79 | 52.31 | 44.15 | 782130 | 48.47151704 | CS |
| 26 | 7.78 | 19.5772521389 | 39.74 | 52.31 | 39.1509 | 1142542 | 46.17854997 | CS |
| 52 | 5.91 | 14.2033165105 | 41.61 | 52.31 | 33.33 | 915295 | 43.46869389 | CS |
| 156 | 5.49 | 13.0620985011 | 42.03 | 52.31 | 29.75 | 776518 | 41.33670533 | CS |
| 260 | 6.62 | 16.1858190709 | 40.9 | 52.96 | 8.41 | 864197 | 38.3883564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 47.52 | -0.21 | -0.44 | 47.41 | 47.98 | 46.88 | 1135458 |
| 1720040640 | 47.73 | 0.88 | 1.88 | 46.95 | 47.95 | 46.85 | 439032 |
| 1719960000 | 46.85 | 0.2 | 0.43 | 46.47 | 47.03 | 46.17 | 545274 |
| 1719873600 | 46.65 | -1.3 | -2.71 | 47.61 | 47.685 | 46.41 | 696859 |
| 1719614400 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1719528000 | 47.95 | 0.09 | 0.19 | 47.78 | 48.11 | 47.59 | 638363 |
| 1719441600 | 47.86 | -0.29 | -0.60 | 47.36 | 48.07 | 47.29 | 1116744 |
| 1719355200 | 48.15 | 0.92 | 1.95 | 47.29 | 48.45 | 47.085 | 1432730 |
| 1719268800 | 47.23 | 0.25 | 0.53 | 47 | 47.67 | 46.96 | 619835 |
| 1719009600 | 46.98 | 0.59 | 1.27 | 46.45 | 47.2 | 46.12 | 1523881 |
| 1718923200 | 46.39 | 0.07 | 0.15 | 46.02 | 46.46 | 45.9 | 478397 |
| 1718750400 | 46.32 | 1 | 2.21 | 45.38 | 46.37 | 45.27 | 565424 |
| 1718664000 | 45.32 | 0.6 | 1.34 | 44.82 | 45.62 | 44.51 | 499041 |
| 1718404800 | 44.72 | -0.7 | -1.54 | 44.65 | 45.06 | 44.15 | 531075 |
| 1718318400 | 45.42 | -0.7 | -1.52 | 45.94 | 46.05 | 45.39 | 559475 |
| 1718232000 | 46.12 | 0.92 | 2.04 | 46.29 | 46.84 | 44.9644 | 507931 |
| 1718145600 | 45.2 | -0.75 | -1.63 | 45.45 | 45.51 | 45 | 584667 |
| 1718059200 | 45.95 | 0.01 | 0.02 | 45.35 | 46.45 | 45.35 | 536253 |
| 1717800000 | 45.94 | -0.26 | -0.56 | 45.7 | 46.41 | 45.42 | 360207 |
| 1717713600 | 46.2 | -0.76 | -1.62 | 46.92 | 47.16 | 46.17 | 398606 |
| 1717627200 | 46.96 | 0.72 | 1.56 | 46.39 | 46.98 | 45.89 | 477008 |
| 1717540800 | 46.24 | -1.04 | -2.20 | 46.8 | 46.93 | 45.985 | 491582 |
| 1717454400 | 47.28 | -0.36 | -0.76 | 47.65 | 47.99 | 46.791 | 561648 |
| 1717195200 | 47.64 | 0.57 | 1.21 | 47.4 | 47.7 | 46.705 | 869512 |
| 1717108800 | 47.07 | 0.52 | 1.12 | 46.72 | 47.09 | 45.78 | 1175589 |
| 1717022400 | 46.55 | -1.31 | -2.74 | 47.35 | 47.68 | 46.42 | 1136574 |
| 1716936000 | 47.86 | -0.69 | -1.42 | 48.81 | 49.1 | 47.78 | 644744 |
| 1716590400 | 48.55 | 0.83 | 1.74 | 48.04 | 48.64 | 47.85 | 441948 |
| 1716504000 | 47.72 | -0.48 | -1.00 | 48.54 | 48.54 | 47.49 | 517224 |
| 1716417600 | 48.2 | -0.57 | -1.17 | 48.69 | 48.8 | 47.79 | 702229 |
| 1716331200 | 48.77 | -0.16 | -0.33 | 48.97 | 49.13 | 48.67 | 568498 |
| 1716244800 | 48.93 | -0.34 | -0.69 | 49.2 | 49.41 | 48.91 | 703773 |
| 1715985600 | 49.27 | -0.15 | -0.30 | 49.44 | 49.85 | 49.13 | 602196 |
| 1715899200 | 49.42 | -0.75 | -1.49 | 49.98 | 50.17 | 49.165 | 552514 |
| 1715812800 | 50.17 | 0.77 | 1.56 | 49.79 | 50.43 | 49.7 | 710495 |
| 1715726400 | 49.4 | 0.52 | 1.06 | 49.19 | 49.58 | 48.81 | 605739 |
| 1715640000 | 48.88 | -0.22 | -0.45 | 49.28 | 49.32 | 48.79 | 570404 |
| 1715380800 | 49.1 | -0.68 | -1.37 | 50.04 | 50.2 | 48.86 | 790585 |
| 1715294400 | 49.78 | 0.82 | 1.67 | 49.01 | 49.84 | 48.8801 | 880679 |
| 1715208000 | 48.96 | 1.17 | 2.45 | 47.33 | 49 | 47.01 | 1436766 |
| 1715121600 | 47.79 | -3.76 | -7.29 | 46.8 | 48.265 | 46.22 | 3284438 |
| 1715035200 | 51.55 | 0.14 | 0.27 | 51.8 | 51.99 | 51.34 | 1329684 |
| 1714776000 | 51.41 | 0.63 | 1.24 | 51.35 | 51.68 | 50.93 | 728247 |
| 1714689600 | 50.78 | 0.49 | 0.97 | 51.12 | 51.17 | 50.38 | 642921 |
| 1714603200 | 50.29 | 0.05 | 0.10 | 50.17 | 51.02 | 49.87 | 898437 |
| 1714516800 | 50.24 | -1.78 | -3.42 | 51.57 | 51.78 | 50.155 | 938435 |
| 1714430400 | 52.02 | 0.36 | 0.70 | 51.71 | 52.13 | 51.62 | 838241 |
| 1714171200 | 51.66 | 0.1 | 0.19 | 51.72 | 52.31 | 51.57 | 742166 |
| 1714084800 | 51.56 | 0.16 | 0.31 | 50.75 | 51.62 | 50.4 | 664762 |
| 1713998400 | 51.4 | 0.39 | 0.76 | 51.21 | 51.65 | 50.97 | 873814 |
| 1713912000 | 51.01 | 1.46 | 2.95 | 49.71 | 51.055 | 49.52 | 1081141 |
| 1713825600 | 49.55 | 0.52 | 1.06 | 49.15 | 49.98 | 48.895 | 642621 |
| 1713566400 | 49.03 | 0.3 | 0.62 | 48.76 | 49.42 | 48.71 | 875024 |
| 1713480000 | 48.73 | 0.09 | 0.19 | 48.91 | 49.7 | 48.61 | 646279 |
| 1713393600 | 48.64 | 0.18 | 0.37 | 48.93 | 49.22 | 48.49 | 788144 |
| 1713307200 | 48.46 | 0.24 | 0.50 | 48.29 | 48.71 | 47.74 | 622588 |
| 1713220800 | 48.22 | -0.33 | -0.68 | 49.01 | 49.445 | 47.99 | 577388 |
| 1712961600 | 48.55 | -0.61 | -1.24 | 48.79 | 49.17 | 48.12 | 1151455 |
| 1712875200 | 49.16 | 0.37 | 0.76 | 48.84 | 49.25 | 47.94 | 1000840 |
| 1712788800 | 48.79 | -0.75 | -1.51 | 48.73 | 49.33 | 48.42 | 1094779 |
| 1712702400 | 49.54 | -0.86 | -1.71 | 50.36 | 50.61 | 49.47 | 1046334 |
| 1712616000 | 50.4 | -0.14 | -0.28 | 50.69 | 50.9199 | 50.21 | 909830 |
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
