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 | -0.82 | -1.6442751153 | 49.87 | 49.99 | 48.06 | 165079 | 49.06744133 | CS |
| 4 | -1.25 | -2.48508946322 | 50.3 | 50.67 | 48.06 | 129632 | 49.37772624 | CS |
| 12 | -3.61 | -6.855298139 | 52.66 | 54.19 | 47.1 | 132000 | 50.58964109 | CS |
| 26 | 3.88 | 8.58977197255 | 45.17 | 54.44 | 44.92 | 121043 | 49.51823448 | CS |
| 52 | 6.43 | 15.0868137025 | 42.62 | 54.44 | 38.67 | 129221 | 46.55266777 | CS |
| 156 | 10.7 | 27.9009126467 | 38.35 | 54.44 | 32.575 | 130837 | 42.23263738 | CS |
| 260 | 4.61 | 10.3735373537 | 44.44 | 54.44 | 25.53 | 145654 | 39.08838391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 49.05 | -0.17 | -0.35 | 49.15 | 49.23 | 48.86 | 115590 |
| 1739490000 | 49.22 | 0.85 | 1.76 | 48.46 | 49.24 | 48.3 | 92372 |
| 1739403600 | 48.37 | -0.61 | -1.25 | 48.52 | 48.84 | 48.25 | 135516 |
| 1739317200 | 48.98 | 0.39 | 0.80 | 48.45 | 49.17 | 48.06 | 86868 |
| 1739230800 | 48.59 | -1.04 | -2.10 | 49.86 | 49.99 | 48.53 | 191584 |
| 1738971600 | 49.63 | -0.32 | -0.64 | 49.87 | 49.96 | 49.26 | 319057 |
| 1738885200 | 49.95 | 0.26 | 0.52 | 49.81 | 49.97 | 49.5 | 86953 |
| 1738798800 | 49.69 | 0.26 | 0.53 | 49.8 | 49.91 | 49.35 | 73537 |
| 1738712400 | 49.43 | 0.28 | 0.57 | 49.05 | 49.58 | 49 | 125012 |
| 1738626000 | 49.15 | -0.01 | -0.02 | 48.59 | 49.41 | 48.24 | 107308 |
| 1738366800 | 49.16 | -0.2 | -0.41 | 49.08 | 49.48 | 48.585 | 130942 |
| 1738280400 | 49.36 | -0.25 | -0.50 | 49.78 | 49.985 | 49.25 | 104552 |
| 1738194000 | 49.61 | -0.1 | -0.20 | 49.28 | 50.06 | 49.24 | 121321 |
| 1738107600 | 49.71 | -0.38 | -0.76 | 49.85 | 50.45 | 49.5 | 102245 |
| 1738021200 | 50.09 | 0.98 | 2.00 | 49.26 | 50.505 | 48.51 | 180398 |
| 1737762000 | 49.11 | 0 | 0.00 | 48.43 | 49.11 | 48.28 | 77032 |
| 1737675600 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1737589200 | 49.11 | -0.5 | -1.01 | 49.46 | 49.46 | 48.75 | 114761 |
| 1737502800 | 49.61 | -0.2 | -0.40 | 49.7 | 50.67 | 49.53 | 151898 |
| 1737157200 | 49.81 | -0.42 | -0.84 | 50.3 | 50.42 | 49.75 | 132020 |
| 1737070800 | 50.23 | 0.44 | 0.88 | 49.85 | 50.32 | 49.83 | 144985 |
| 1736984400 | 49.79 | 0.44 | 0.89 | 49.96 | 49.97 | 49.47 | 86964 |
| 1736898000 | 49.35 | 1.25 | 2.60 | 48.11 | 49.44 | 48.11 | 98673 |
| 1736811600 | 48.1 | 0.64 | 1.35 | 47.16 | 48.15 | 47.16 | 191053 |
| 1736552400 | 47.46 | -1.3 | -2.67 | 48.08 | 48.25 | 47.1 | 139614 |
| 1736379600 | 48.76 | 0.11 | 0.23 | 48.43 | 48.83 | 48.11 | 137242 |
| 1736293200 | 48.65 | -0.22 | -0.45 | 48.86 | 49.3 | 48.49 | 183933 |
| 1736206800 | 48.87 | -1.14 | -2.28 | 49.85 | 50.01 | 48.78 | 107726 |
| 1735947600 | 50.01 | -0.44 | -0.87 | 50.6 | 50.73 | 49.9 | 89731 |
| 1735861200 | 50.45 | -0.78 | -1.52 | 51.3 | 51.63 | 50.39 | 83287 |
| 1735688400 | 51.23 | 0.34 | 0.67 | 51.01 | 51.27 | 50.73 | 69814 |
| 1735602000 | 50.89 | 0 | 0.00 | 50.21 | 51.06 | 50.21 | 68729 |
| 1735342800 | 50.89 | -0.52 | -1.01 | 51.22 | 51.53 | 50.61 | 123639 |
| 1735256400 | 51.41 | 0.16 | 0.31 | 51.04 | 51.53 | 50.88 | 59819 |
| 1735077840 | 51.25 | 0.57 | 1.12 | 50.89 | 51.27 | 50.25 | 49372 |
| 1734997200 | 50.68 | -0.13 | -0.26 | 50.44 | 50.99 | 50.4 | 116157 |
| 1734738000 | 50.81 | 0.27 | 0.53 | 50.09 | 51.24 | 50.09 | 665635 |
| 1734651600 | 50.54 | 0.38 | 0.76 | 50.68 | 51.13 | 50.39 | 152167 |
| 1734565200 | 50.16 | -1.32 | -2.56 | 51.79 | 51.81 | 50.07 | 174257 |
| 1734478800 | 51.48 | -1.11 | -2.11 | 52.26 | 52.835 | 51.46 | 126144 |
| 1734392400 | 52.59 | -0.13 | -0.25 | 52.69 | 53.005 | 52.32 | 98546 |
| 1734133200 | 52.72 | 0.34 | 0.65 | 52.33 | 53.03 | 52.2 | 202977 |
| 1734046800 | 52.38 | -0.1 | -0.19 | 52.81 | 52.98 | 52.31 | 83458 |
| 1733960400 | 52.48 | 0.54 | 1.04 | 52.18 | 52.595 | 51.575 | 141946 |
| 1733874000 | 51.94 | -0.31 | -0.59 | 52.08 | 52.49 | 51.32 | 164259 |
| 1733787600 | 52.25 | -1.12 | -2.10 | 53.28 | 53.52 | 52.15 | 128272 |
| 1733528400 | 53.37 | -0.2 | -0.37 | 53.62 | 54.13 | 52.77 | 112555 |
| 1733442000 | 53.57 | 0.34 | 0.64 | 53 | 53.71 | 53 | 83685 |
| 1733355600 | 53.23 | 0.15 | 0.28 | 52.92 | 53.375 | 52.8 | 83140 |
| 1733269200 | 53.08 | 0.02 | 0.04 | 53.33 | 53.59 | 52.68 | 112863 |
| 1733182800 | 53.06 | -0.3 | -0.56 | 53.61 | 53.83 | 52.725 | 99795 |
| 1732917840 | 53.36 | -0.22 | -0.41 | 54.03 | 54.19 | 53.32 | 76544 |
| 1732750800 | 53.58 | 0.34 | 0.64 | 53.54 | 54.13 | 53.54 | 98220 |
| 1732664400 | 53.24 | -0.06 | -0.11 | 52.7 | 53.465 | 52.61 | 227929 |
| 1732578000 | 53.3 | 0.05 | 0.09 | 53.48 | 53.985 | 53.23 | 119337 |
| 1732318800 | 53.25 | 0.46 | 0.87 | 52.66 | 53.5 | 52.66 | 92140 |
| 1732232400 | 52.79 | 0.34 | 0.65 | 52.89 | 53.25 | 52.74 | 92978 |
| 1732146000 | 52.45 | -0.04 | -0.08 | 52.49 | 52.89 | 52.19 | 76710 |
| 1732059600 | 52.49 | -0.61 | -1.15 | 52.33 | 52.74 | 51.99 | 79056 |
| 1731973200 | 53.1 | 0.22 | 0.42 | 52.95 | 53.54 | 52.377 | 93751 |
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
