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 | 3.12 | 6.93950177936 | 44.96 | 48.12 | 44.18 | 198070 | 46.67520441 | CS |
| 4 | 2.45 | 5.36927460004 | 45.63 | 48.12 | 44.18 | 252598 | 45.93545866 | CS |
| 12 | 3.51 | 7.87525241194 | 44.57 | 52.57 | 42.4298 | 243961 | 47.2204474 | CS |
| 26 | 5.33 | 12.4678362573 | 42.75 | 52.57 | 37.76 | 246408 | 44.67208997 | CS |
| 52 | 21.98 | 84.214559387 | 26.1 | 52.57 | 25.355 | 300308 | 38.87444655 | CS |
| 156 | 21.76 | 82.6747720365 | 26.32 | 52.57 | 20.58 | 215786 | 31.5183356 | CS |
| 260 | 11.17 | 30.2628014088 | 36.91 | 52.57 | 14.06 | 218077 | 28.94589154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 48.08 | 0.37 | 0.78 | 48.26 | 48.26 | 47.41 | 200485 |
| 1737070800 | 47.71 | -0.13 | -0.27 | 47.91 | 48.05 | 47.245 | 233815 |
| 1736984400 | 47.84 | 0.84 | 1.79 | 48.12 | 48.12 | 47.07 | 167276 |
| 1736898000 | 47 | 1.37 | 3.00 | 46.13 | 47.56 | 46.045 | 171479 |
| 1736811600 | 45.63 | 0.25 | 0.55 | 44.6 | 45.86 | 44.18 | 194482 |
| 1736552400 | 45.38 | -0.75 | -1.63 | 45.18 | 45.41 | 44.615 | 225576 |
| 1736379600 | 46.13 | -0.06 | -0.13 | 45.56 | 46.16 | 45.0901 | 148223 |
| 1736293200 | 46.19 | -0.13 | -0.28 | 46.37 | 46.63 | 45.27 | 201443 |
| 1736206800 | 46.32 | 0.14 | 0.30 | 46.64 | 46.97 | 46.13 | 205042 |
| 1735947600 | 46.18 | 0.86 | 1.90 | 45.48 | 46.23 | 45.3 | 151395 |
| 1735861200 | 45.32 | -0.08 | -0.18 | 45.79 | 46.51 | 45.21 | 125521 |
| 1735688400 | 45.4 | -0.26 | -0.57 | 45.6 | 46.005 | 45.28 | 134545 |
| 1735602000 | 45.66 | -0.4 | -0.87 | 45.36 | 46.1 | 44.825 | 137483 |
| 1735342800 | 46.06 | -1.12 | -2.37 | 46.76 | 47.13 | 45.71 | 107118 |
| 1735256400 | 47.18 | 0.33 | 0.70 | 46.45 | 47.33 | 46.44 | 142150 |
| 1735077840 | 46.85 | 0.51 | 1.10 | 46.42 | 47.175 | 46.11 | 90127 |
| 1734997200 | 46.34 | 1.13 | 2.50 | 44.82 | 46.78 | 44.82 | 306239 |
| 1734738000 | 45.21 | -0.72 | -1.57 | 45.22 | 46.82 | 44.83 | 1611262 |
| 1734651600 | 45.93 | -0.04 | -0.09 | 46.57 | 47.09 | 45.57 | 211469 |
| 1734565200 | 45.97 | -1.54 | -3.24 | 47.56 | 49.06 | 45.465 | 284151 |
| 1734478800 | 47.51 | -1.1 | -2.26 | 48.16 | 48.895 | 47.16 | 226004 |
| 1734392400 | 48.61 | 0.28 | 0.58 | 48.12 | 48.925 | 48.12 | 183614 |
| 1734133200 | 48.33 | -0.24 | -0.49 | 48.57 | 49.04 | 47.49 | 234012 |
| 1734046800 | 48.57 | -0.08 | -0.16 | 48.35 | 48.995 | 47.66 | 201604 |
| 1733960400 | 48.65 | 1.18 | 2.49 | 47.99 | 48.94 | 47.45 | 291533 |
| 1733874000 | 47.47 | -0.12 | -0.25 | 47.29 | 48.26 | 46.865 | 178448 |
| 1733787600 | 47.59 | -0.03 | -0.06 | 47.69 | 48.72 | 47.35 | 142886 |
| 1733528400 | 47.62 | -0.78 | -1.61 | 48.72 | 48.72 | 47.371 | 239087 |
| 1733442000 | 48.4 | -0.39 | -0.80 | 48.53 | 49.04 | 48.16 | 218756 |
| 1733355600 | 48.79 | -0.16 | -0.33 | 49.5 | 49.795 | 48.45 | 175089 |
| 1733269200 | 48.95 | -0.53 | -1.07 | 49.4 | 49.77 | 48.84 | 223844 |
| 1733182800 | 49.48 | 0.99 | 2.04 | 48.6 | 50.04 | 47.92 | 243577 |
| 1732917840 | 48.49 | 0.44 | 0.92 | 48.56 | 48.755 | 48.17 | 97217 |
| 1732750800 | 48.05 | -0.23 | -0.48 | 48.34 | 48.74 | 47.7202 | 133954 |
| 1732664400 | 48.28 | -0.19 | -0.39 | 48.39 | 48.73 | 48.05 | 202234 |
| 1732578000 | 48.47 | 0.3 | 0.62 | 48.89 | 49.76 | 48.41 | 430017 |
| 1732318800 | 48.17 | 0.52 | 1.09 | 47.67 | 48.53 | 47.31 | 217591 |
| 1732232400 | 47.65 | 0.61 | 1.30 | 47.2 | 48.265 | 46.99 | 275895 |
| 1732146000 | 47.04 | -0.28 | -0.59 | 47.33 | 47.64 | 46.01 | 239349 |
| 1732059600 | 47.32 | 0.47 | 1.00 | 46.31 | 47.435 | 46.13 | 138158 |
| 1731973200 | 46.85 | -0.21 | -0.45 | 47.4 | 47.81 | 46.71 | 210711 |
| 1731714000 | 47.06 | -0.81 | -1.69 | 47.95 | 48.4099 | 46.61 | 203888 |
| 1731627600 | 47.87 | -0.59 | -1.22 | 48.46 | 48.97 | 47.42 | 230018 |
| 1731541200 | 48.46 | -1.39 | -2.79 | 50.06 | 50.21 | 48.335 | 191621 |
| 1731454800 | 49.85 | -1.42 | -2.77 | 51.14 | 51.578 | 49.76 | 228398 |
| 1731368400 | 51.27 | -0.56 | -1.08 | 52.57 | 52.57 | 51.16 | 171072 |
| 1731109200 | 51.83 | 0.41 | 0.80 | 51.63 | 51.895 | 50.81 | 349939 |
| 1731022800 | 51.42 | 0.01 | 0.02 | 51.42 | 52.495 | 51.09 | 382460 |
| 1730936400 | 51.41 | 4.88 | 10.49 | 50.325 | 52.07 | 50.145 | 421098 |
| 1730850000 | 46.53 | 1.37 | 3.03 | 44.89 | 46.57 | 44.5 | 405913 |
| 1730763600 | 45.16 | -0.76 | -1.66 | 46 | 46.5083 | 45.05 | 253485 |
| 1730500800 | 45.92 | 2.62 | 6.05 | 44.05 | 46.4392 | 43.7 | 346655 |
| 1730414400 | 43.3 | -2.12 | -4.67 | 44.5 | 44.8439 | 42.4298 | 380075 |
| 1730328000 | 45.42 | 0.17 | 0.38 | 44.95 | 46.21 | 44.685 | 258296 |
| 1730241600 | 45.25 | 0.08 | 0.18 | 45 | 45.25 | 44.129 | 159166 |
| 1730155200 | 45.17 | 0.66 | 1.48 | 45 | 45.2699 | 44.76 | 181701 |
| 1729896000 | 44.51 | 0.25 | 0.56 | 44.57 | 44.99 | 44.415 | 268750 |
| 1729809600 | 44.26 | 1.31 | 3.05 | 43.22 | 44.28 | 43.2 | 202533 |
| 1729723200 | 42.95 | 0.14 | 0.33 | 42.68 | 43.15 | 42.37 | 148539 |
| 1729636800 | 42.81 | 0.12 | 0.28 | 42.51 | 42.92 | 42.22 | 334983 |
| 1729550400 | 42.69 | -1.72 | -3.87 | 44.32 | 44.32 | 42.645 | 308157 |
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
