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 | -8.58 | -15.4901606788 | 55.39 | 55.66 | 42.395 | 1125407 | 46.38166786 | CS |
| 4 | -14.84 | -24.0713706407 | 61.65 | 68.49 | 42.395 | 640806 | 54.77936294 | CS |
| 12 | -0.63 | -1.32799325464 | 47.44 | 68.49 | 42.31 | 475250 | 51.94782891 | CS |
| 26 | -6.11 | -11.5457294029 | 52.92 | 68.49 | 42.31 | 374633 | 51.08932115 | CS |
| 52 | 9.65 | 25.9687836383 | 37.16 | 68.49 | 31.16 | 344273 | 48.09579479 | CS |
| 156 | 8.56 | 22.3790849673 | 38.25 | 76.1299 | 6.87 | 418842 | 39.98575885 | CS |
| 260 | 27.89 | 147.410147992 | 18.92 | 76.1299 | 6.87 | 334706 | 35.46362938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723675200 | 45.73 | 0.33 | 0.73 | 45.74 | 46.63 | 45.16 | 528488 |
| 1723588800 | 45.4 | 0.23 | 0.51 | 45.03 | 46.66 | 44.85 | 523332 |
| 1723502400 | 45.17 | -0.76 | -1.65 | 46.55 | 47.16 | 44.78 | 563143 |
| 1723243200 | 45.93 | -1.08 | -2.30 | 46.74 | 46.995 | 44.51 | 900891 |
| 1723156800 | 47.01 | -7.22 | -13.31 | 55.39 | 55.66 | 42.395 | 3106541 |
| 1723070400 | 54.23 | -1.11 | -2.01 | 56.63 | 56.89 | 54.07 | 252416 |
| 1722984000 | 55.34 | 0.39 | 0.71 | 54.63 | 56.54 | 53.95 | 296414 |
| 1722897600 | 54.95 | -2.55 | -4.43 | 53.5 | 56.56 | 52.23 | 652843 |
| 1722638400 | 57.5 | -2.81 | -4.66 | 57.12 | 58.55 | 56.23 | 375886 |
| 1722552000 | 60.31 | -4.17 | -6.47 | 63.94 | 63.96 | 59.82 | 494067 |
| 1722465600 | 64.48 | 1.56 | 2.48 | 62.98 | 66.23 | 62.15 | 569537 |
| 1722379200 | 62.92 | -0.59 | -0.93 | 64.129999 | 64.459999 | 62.21 | 513137 |
| 1722292800 | 63.51 | -3.34 | -5.00 | 66.849999 | 67.03 | 63.4 | 492012 |
| 1722033600 | 66.849999 | 2.8 | 4.37 | 65 | 68.49 | 64.05 | 675177 |
| 1721947200 | 64.05 | 2.82 | 4.61 | 61.48 | 64.64 | 61.48 | 458915 |
| 1721860800 | 61.23 | -1.44 | -2.30 | 63.03 | 63.76 | 61.05 | 431906 |
| 1721774400 | 62.67 | 0.59 | 0.94 | 60.97 | 64.194999 | 60.97 | 706429 |
| 1721688000 | 62.085 | 0.2 | 0.33 | 61.18 | 62.55 | 60.35 | 238221 |
| 1721428800 | 61.88 | 0.84 | 1.38 | 60.88 | 62.37 | 60.5 | 363102 |
| 1721342400 | 61.04 | -1.25 | -2.01 | 61.65 | 62.92 | 60.345 | 526755 |
| 1721256000 | 62.29 | -1.04 | -1.64 | 63.18 | 63.99 | 62.07 | 589509 |
| 1721169600 | 63.33 | 4.68 | 7.98 | 59.21 | 64.98 | 58.89 | 1002248 |
| 1721083200 | 58.65 | 2.36 | 4.19 | 57.15 | 59.99 | 56.93 | 595970 |
| 1720824000 | 56.29 | 0.34 | 0.61 | 56.14 | 57.46 | 55.8141 | 327745 |
| 1720737600 | 55.95 | 3.45 | 6.57 | 53.54 | 56.645 | 53.54 | 804908 |
| 1720651200 | 52.5 | 2.99 | 6.04 | 49.67 | 52.65 | 49.46 | 622641 |
| 1720564800 | 49.51 | 1.45 | 3.02 | 47.88 | 49.52 | 47.57 | 275575 |
| 1720478400 | 48.06 | 0.02 | 0.04 | 48.55 | 48.88 | 47.68 | 191345 |
| 1720219200 | 48.04 | -0.35 | -0.72 | 48.29 | 48.525 | 47.545 | 236924 |
| 1720040640 | 48.39 | -1.01 | -2.04 | 49.64 | 49.68 | 48.315 | 140602 |
| 1719960000 | 49.4 | 1.19 | 2.47 | 48.34 | 49.64 | 48.34 | 434278 |
| 1719873600 | 48.21 | 0.23 | 0.48 | 48.55 | 49.34 | 47.81 | 381487 |
| 1719614400 | 47.98 | 1.13 | 2.41 | 47.34 | 48.74 | 47.34 | 616473 |
| 1719528000 | 46.85 | -0.11 | -0.23 | 46.88 | 47.18 | 46.3 | 203706 |
| 1719441600 | 46.96 | 0.43 | 0.92 | 46.1 | 47.13 | 45.53 | 230502 |
| 1719355200 | 46.53 | -0.22 | -0.47 | 46.44 | 47.53 | 46.44 | 184798 |
| 1719268800 | 46.75 | 1.33 | 2.93 | 45.59 | 47.91 | 45.28 | 584770 |
| 1719009600 | 45.42 | -0.05 | -0.11 | 45.82 | 45.82 | 44.5 | 668461 |
| 1718923200 | 45.47 | 0.76 | 1.70 | 44.41 | 45.5 | 43.95 | 265751 |
| 1718750400 | 44.71 | -1 | -2.19 | 45.52 | 45.99 | 44.66 | 383980 |
| 1718664000 | 45.71 | 1.65 | 3.74 | 43.95 | 45.71 | 43.45 | 696907 |
| 1718404800 | 44.06 | -0.44 | -0.99 | 43.72 | 44.23 | 43.59 | 280932 |
| 1718318400 | 44.5 | -0.64 | -1.42 | 44.97 | 45.0141 | 43.74 | 329691 |
| 1718232000 | 45.14 | 2.33 | 5.44 | 44.18 | 46.33 | 44.18 | 566709 |
| 1718145600 | 42.81 | -0.36 | -0.83 | 42.7 | 43.06 | 42.31 | 246683 |
| 1718059200 | 43.17 | -0.29 | -0.67 | 42.89 | 43.25 | 42.42 | 309681 |
| 1717800000 | 43.46 | -0.09 | -0.21 | 43.2662 | 43.73 | 43.06 | 205207 |
| 1717713600 | 43.55 | 0.27 | 0.62 | 43.23 | 43.83 | 43.13 | 295676 |
| 1717627200 | 43.28 | 0.37 | 0.86 | 43.49 | 43.56 | 42.5 | 238786 |
| 1717540800 | 42.91 | -1.3 | -2.94 | 43.51 | 43.8 | 42.82 | 396317 |
| 1717454400 | 44.21 | -1.09 | -2.41 | 45.87 | 45.98 | 44.135 | 242636 |
| 1717195200 | 45.3 | 0.53 | 1.18 | 45.03 | 45.75 | 44.79 | 371492 |
| 1717108800 | 44.77 | 0.82 | 1.87 | 44.57 | 45.07 | 44.21 | 202804 |
| 1717022400 | 43.95 | -1.02 | -2.27 | 43.91 | 44.615 | 43.19 | 269339 |
| 1716936000 | 44.97 | -0.2 | -0.44 | 45.29 | 45.5792 | 44.37 | 327562 |
| 1716590400 | 45.17 | -0.34 | -0.75 | 45.79 | 45.79 | 44.33 | 353346 |
| 1716504000 | 45.51 | -1.72 | -3.64 | 47.44 | 47.44 | 45.34 | 315895 |
| 1716417600 | 47.23 | -0.16 | -0.34 | 47.16 | 47.74 | 46.9 | 262028 |
| 1716331200 | 47.39 | -0.35 | -0.73 | 47.69 | 47.96 | 47.06 | 194553 |
| 1716244800 | 47.74 | -1.09 | -2.23 | 49 | 49.085 | 47.71 | 211587 |
| 1715985600 | 48.83 | 0.6 | 1.24 | 48.64 | 49.36 | 48.06 | 263332 |
| 1715899200 | 48.23 | -0.71 | -1.45 | 48.81 | 48.94 | 48.09 | 355244 |
| 1715812800 | 48.94 | -0.29 | -0.59 | 49.94 | 50.17 | 48.38 | 241255 |
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
