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 | 1.55 | 3.09814111533 | 50.03 | 52.21 | 49.94 | 73984 | 50.70763461 | CS |
| 4 | 2.79 | 5.71838491494 | 48.79 | 52.21 | 48.77 | 34316 | 50.24863387 | CS |
| 12 | 6.75 | 15.0568815525 | 44.83 | 52.21 | 44.54 | 26790 | 48.29837806 | CS |
| 26 | 9.11 | 21.4504356016 | 42.47 | 52.21 | 42.03 | 22197 | 46.7053413 | CS |
| 52 | 9.83 | 23.5449101796 | 41.75 | 52.21 | 39.12 | 24783 | 43.80580067 | CS |
| 156 | 8.09 | 18.6019774661 | 43.49 | 52.21 | 33.23 | 24469 | 41.0117954 | CS |
| 260 | 15.2 | 41.7811984607 | 36.38 | 52.21 | 21.91 | 29542 | 37.6533363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 51.58 | 0.25 | 0.49 | 51.59 | 52.21 | 51.44 | 47297 |
| 1720651200 | 51.33 | 0.78 | 1.54 | 50.83 | 51.39 | 50.83 | 80177 |
| 1720564800 | 50.55 | 0.26 | 0.52 | 50.47 | 50.915 | 50.39 | 54013 |
| 1720478400 | 50.29 | 0.13 | 0.25 | 50.28 | 50.48 | 50.21 | 150821 |
| 1720219200 | 50.163 | 0.22 | 0.44 | 50.03 | 50.3 | 49.94 | 37028 |
| 1720040640 | 49.945 | 0.27 | 0.53 | 49.82 | 50.04 | 49.73 | 14228 |
| 1719960000 | 49.68 | 0.23 | 0.47 | 49.43 | 49.89 | 49.22 | 30020 |
| 1719873600 | 49.45 | -0.27 | -0.54 | 49.67 | 49.948 | 49.44 | 42387 |
| 1719614400 | 49.72 | 0.12 | 0.24 | 49.76 | 50.0884 | 49.61 | 16845 |
| 1719528000 | 49.6 | 0.09 | 0.18 | 49.52 | 49.88 | 49.52 | 16279 |
| 1719441600 | 49.51 | 0.1 | 0.20 | 49.11 | 49.6804 | 49.11 | 14647 |
| 1719355200 | 49.41 | 0.02 | 0.04 | 49.6 | 49.66 | 49.32 | 17722 |
| 1719268800 | 49.39 | 0.14 | 0.28 | 49.42 | 49.7 | 49.3 | 17462 |
| 1719009600 | 49.25 | 0.1 | 0.20 | 49.16 | 49.41 | 49.16 | 22138 |
| 1718923200 | 49.15 | -0.16 | -0.33 | 49.39 | 49.5 | 49.1 | 9457 |
| 1718750400 | 49.311 | -0.01 | -0.02 | 49.34 | 49.45 | 49.18 | 7462 |
| 1718664000 | 49.32 | 0.29 | 0.59 | 48.94 | 49.32 | 48.92 | 8806 |
| 1718404800 | 49.03 | -0.08 | -0.16 | 48.79 | 49.03 | 48.77 | 12839 |
| 1718318400 | 49.11 | -0.1 | -0.20 | 49.35 | 49.35 | 48.945 | 16070 |
| 1718232000 | 49.21 | 0.23 | 0.47 | 49.3639 | 49.4909 | 49.21 | 14149 |
| 1718145600 | 48.98 | 0.27 | 0.55 | 48.57 | 49.09 | 48.49 | 15341 |
| 1718059200 | 48.71 | 0.23 | 0.47 | 48.41 | 48.71 | 48.385 | 34246 |
| 1717800000 | 48.48 | -0.3 | -0.62 | 48.8968 | 48.9414 | 48.4 | 52408 |
| 1717713600 | 48.78 | 0.01 | 0.02 | 48.86 | 49.02 | 48.58 | 11928 |
| 1717627200 | 48.77 | 0.4 | 0.83 | 48.27 | 48.815 | 48.17 | 6192 |
| 1717540800 | 48.37 | 0.08 | 0.16 | 48.29 | 48.4499 | 48.04 | 11315 |
| 1717454400 | 48.291 | 0.14 | 0.29 | 48.28 | 48.4188 | 48.07 | 19817 |
| 1717195200 | 48.15 | 0.6 | 1.26 | 47.62 | 48.16 | 47.46 | 16069 |
| 1717108800 | 47.55 | -0.05 | -0.11 | 47.5 | 47.7966 | 47.48 | 22956 |
| 1717022400 | 47.6 | -0.39 | -0.81 | 47.72 | 47.9754 | 47.6 | 34058 |
| 1716936000 | 47.99 | -0.17 | -0.35 | 48.6699 | 48.6699 | 47.93 | 19292 |
| 1716590400 | 48.16 | 0.36 | 0.75 | 47.85 | 48.3699 | 47.85 | 29866 |
| 1716504000 | 47.8 | -0.75 | -1.54 | 48.6 | 48.7073 | 47.7 | 34661 |
| 1716417600 | 48.55 | -0.24 | -0.49 | 48.56 | 49.3799 | 48.51 | 16395 |
| 1716331200 | 48.79 | 0.12 | 0.25 | 48.59 | 48.79 | 48.59 | 13353 |
| 1716244800 | 48.67 | 0.12 | 0.25 | 48.39 | 48.8 | 48.39 | 16255 |
| 1715985600 | 48.55 | 0.38 | 0.79 | 48.29 | 48.5701 | 48.29 | 12648 |
| 1715899200 | 48.17 | 0.13 | 0.27 | 48.04 | 48.3 | 48.04 | 15300 |
| 1715812800 | 48.04 | 0.49 | 1.03 | 47.58 | 48.07 | 47.57 | 19590 |
| 1715726400 | 47.55 | 0.04 | 0.08 | 47.41 | 47.575 | 47.12 | 13336 |
| 1715640000 | 47.51 | -0.1 | -0.21 | 47.76 | 47.86 | 47.49 | 15512 |
| 1715380800 | 47.61 | 0 | 0.00 | 47.73 | 47.7867 | 47.5032 | 6947 |
| 1715294400 | 47.61 | 0.36 | 0.76 | 47.19 | 47.638 | 47.19 | 24532 |
| 1715208000 | 47.25 | 0.15 | 0.32 | 47.02 | 47.355 | 47.02 | 22980 |
| 1715121600 | 47.1 | 0.23 | 0.49 | 47.04 | 47.36 | 47.04 | 14483 |
| 1715035200 | 46.87 | 0.54 | 1.18 | 46.32 | 47.0075 | 46.32 | 28818 |
| 1714776000 | 46.325 | 0.3 | 0.64 | 46.49 | 46.49 | 46.1701 | 13901 |
| 1714689600 | 46.03 | 0.51 | 1.12 | 45.84 | 46.2627 | 45.68 | 14770 |
| 1714603200 | 45.52 | 0.07 | 0.15 | 45.29 | 46.23 | 45.29 | 35857 |
| 1714516800 | 45.45 | -0.53 | -1.15 | 45.88 | 46.03 | 45.45 | 24439 |
| 1714430400 | 45.98 | -0.05 | -0.11 | 46.28 | 46.28 | 45.94 | 27929 |
| 1714171200 | 46.03 | 0.62 | 1.37 | 45.64 | 46.18 | 45.64 | 15860 |
| 1714084800 | 45.41 | -0.03 | -0.07 | 44.88 | 45.41 | 44.84 | 28658 |
| 1713998400 | 45.44 | -0.05 | -0.11 | 45.51 | 45.5788 | 45.34 | 53662 |
| 1713912000 | 45.49 | 0.51 | 1.13 | 45.15 | 45.521 | 45.15 | 47185 |
| 1713825600 | 44.98 | 0.39 | 0.87 | 44.91 | 45.12 | 44.86 | 71720 |
| 1713566400 | 44.59 | -0.24 | -0.54 | 44.83 | 45 | 44.54 | 22944 |
| 1713480000 | 44.83 | -0.09 | -0.20 | 44.9 | 45.1 | 44.72 | 25023 |
| 1713393600 | 44.92 | -0.18 | -0.40 | 45.35 | 45.35 | 44.79 | 31976 |
| 1713307200 | 45.1 | 0.11 | 0.24 | 45.11 | 45.35 | 45.09 | 36611 |
| 1713220800 | 44.99 | -0.44 | -0.97 | 45.66 | 45.99 | 44.99 | 30708 |
| 1712961600 | 45.43 | -0.78 | -1.69 | 45.91 | 46.185 | 45.35 | 26118 |
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
