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 | 5.67 | 11.6117141102 | 48.83 | 54.77 | 48.15 | 362874 | 51.31197153 | CS |
| 4 | 9.52 | 21.1649622054 | 44.98 | 54.77 | 44.07 | 246611 | 48.69464487 | CS |
| 12 | 10.66 | 24.3156934307 | 43.84 | 54.77 | 42.79 | 223366 | 46.38628782 | CS |
| 26 | 13.18 | 31.8973862536 | 41.32 | 54.77 | 40.22 | 249445 | 44.3109368 | CS |
| 52 | 25.78 | 89.7632311978 | 28.72 | 54.77 | 27.92 | 250782 | 40.35952348 | CS |
| 156 | 14.53 | 36.3522641981 | 39.97 | 54.77 | 24.605 | 227886 | 35.53633259 | CS |
| 260 | 21.01 | 62.7351448193 | 33.49 | 54.77 | 16.605 | 231850 | 35.07488631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 54.5 | 0.56 | 1.04 | 54.3 | 54.77 | 52.895 | 563665 |
| 1721947200 | 53.94 | 5.06 | 10.35 | 49.875 | 54.27 | 49.6 | 778837 |
| 1721860800 | 48.88 | -1.33 | -2.65 | 49.56 | 50.39 | 48.63 | 263595 |
| 1721774400 | 50.21 | 0.58 | 1.17 | 49.24 | 50.72 | 49.14 | 305486 |
| 1721688000 | 49.63 | 1.27 | 2.63 | 48.34 | 49.8 | 48.15 | 136760 |
| 1721428800 | 48.36 | -0.45 | -0.92 | 48.78 | 49.03 | 48.31 | 245606 |
| 1721342400 | 48.81 | -0.33 | -0.67 | 48.95 | 49.95 | 48.49 | 174806 |
| 1721256000 | 49.14 | 0.36 | 0.74 | 48.945 | 49.66 | 48.82 | 244698 |
| 1721169600 | 48.78 | 0.65 | 1.35 | 48.72 | 49.67 | 48.51 | 468855 |
| 1721083200 | 48.13 | 0.59 | 1.24 | 47.49 | 48.75 | 47.45 | 218463 |
| 1720824000 | 47.54 | 0.42 | 0.89 | 47.5 | 48.3 | 47.14 | 219560 |
| 1720737600 | 47.12 | 2.06 | 4.57 | 46.18 | 47.21 | 45.81 | 197163 |
| 1720651200 | 45.06 | 0.91 | 2.06 | 44.49 | 45.1 | 44.18 | 120446 |
| 1720564800 | 44.15 | -0.83 | -1.85 | 44.63 | 44.75 | 44.07 | 190347 |
| 1720478400 | 44.98 | 0.55 | 1.24 | 44.9 | 45.14 | 44.625 | 141953 |
| 1720219200 | 44.43 | -0.43 | -0.96 | 44.55 | 44.97 | 44.23 | 116882 |
| 1720040640 | 44.86 | -0.32 | -0.71 | 45.28 | 45.48 | 44.74 | 92629 |
| 1719960000 | 45.18 | 0.05 | 0.11 | 45.23 | 45.5 | 44.97 | 162031 |
| 1719873600 | 45.13 | 0.11 | 0.24 | 44.98 | 45.5 | 44.64 | 274353 |
| 1719614400 | 45.02 | 0.51 | 1.15 | 44.94 | 45.23 | 44.48 | 1107217 |
| 1719528000 | 44.51 | 0.3 | 0.68 | 44.41 | 44.59 | 43.98 | 163888 |
| 1719441600 | 44.21 | 0.32 | 0.73 | 43.65 | 44.43 | 43.38 | 226019 |
| 1719355200 | 43.89 | -0.82 | -1.83 | 44.78 | 44.93 | 43.84 | 186128 |
| 1719268800 | 44.71 | 0.45 | 1.02 | 44.5 | 45.19 | 44.15 | 175915 |
| 1719009600 | 44.26 | 0.76 | 1.75 | 43.65 | 44.28 | 43.4 | 466275 |
| 1718923200 | 43.5 | -0.21 | -0.48 | 43.63 | 44.205 | 43.27 | 185130 |
| 1718750400 | 43.71 | 0.02 | 0.05 | 43.55 | 44.14 | 43.43 | 120821 |
| 1718664000 | 43.69 | 0.34 | 0.78 | 43.03 | 43.84 | 42.79 | 160522 |
| 1718404800 | 43.35 | -1.01 | -2.28 | 43.56 | 43.815 | 42.96 | 232928 |
| 1718318400 | 44.36 | -0.89 | -1.97 | 45.15 | 45.25 | 43.68 | 237940 |
| 1718232000 | 45.25 | 0.97 | 2.19 | 45.41 | 45.835 | 45.05 | 200047 |
| 1718145600 | 44.28 | -0.11 | -0.25 | 44.09 | 44.345 | 43.78 | 170738 |
| 1718059200 | 44.39 | 0.19 | 0.43 | 43.64 | 44.53 | 43.34 | 205022 |
| 1717800000 | 44.2 | -0.52 | -1.16 | 44.345 | 44.65 | 43.93 | 161001 |
| 1717713600 | 44.72 | -0.95 | -2.08 | 45.39 | 45.67 | 44.36 | 185233 |
| 1717627200 | 45.67 | -0.19 | -0.41 | 45.94 | 46.035 | 45.19 | 280551 |
| 1717540800 | 45.86 | -0.93 | -1.99 | 46.55 | 46.73 | 45.72 | 272454 |
| 1717454400 | 46.79 | -0.26 | -0.55 | 47.36 | 47.44 | 46.43 | 228755 |
| 1717195200 | 47.05 | 1.21 | 2.64 | 45.98 | 47.18 | 45.7878 | 294615 |
| 1717108800 | 45.84 | 1.38 | 3.10 | 44.75 | 45.85 | 44.64 | 229176 |
| 1717022400 | 44.46 | -0.54 | -1.20 | 44.78 | 44.86 | 44.15 | 159806 |
| 1716936000 | 45 | -0.22 | -0.49 | 45.58 | 45.65 | 44.79 | 139386 |
| 1716590400 | 45.22 | 0.74 | 1.66 | 44.92 | 45.27 | 44.6 | 164357 |
| 1716504000 | 44.48 | -0.35 | -0.78 | 44.53 | 45.055 | 44.18 | 216011 |
| 1716417600 | 44.83 | -0.47 | -1.04 | 45.17 | 45.5299 | 44.5 | 194332 |
| 1716331200 | 45.3 | 0.14 | 0.31 | 45 | 45.53 | 44.8 | 136522 |
| 1716244800 | 45.16 | -0.82 | -1.78 | 46 | 46.0582 | 45.15 | 204752 |
| 1715985600 | 45.98 | -0.28 | -0.61 | 46.44 | 46.48 | 45.9 | 237829 |
| 1715899200 | 46.26 | -0.98 | -2.07 | 47.06 | 47.34 | 46.12 | 335537 |
| 1715812800 | 47.24 | 0.17 | 0.36 | 47.31 | 47.6 | 47.13 | 187756 |
| 1715726400 | 47.07 | 1.27 | 2.77 | 46.36 | 47.32 | 46.195 | 315989 |
| 1715640000 | 45.8 | -0.08 | -0.17 | 46.11 | 46.18 | 45.5925 | 160954 |
| 1715380800 | 45.88 | -0.04 | -0.09 | 45.99 | 46.05 | 45.59 | 115930 |
| 1715294400 | 45.92 | 0.57 | 1.26 | 45.32 | 46.02 | 45.15 | 285039 |
| 1715208000 | 45.35 | 0.72 | 1.61 | 44.24 | 45.37 | 44.2 | 159768 |
| 1715121600 | 44.63 | 0.33 | 0.74 | 44.59 | 44.86 | 44.355 | 197977 |
| 1715035200 | 44.3 | 0.11 | 0.25 | 44.4 | 45.07 | 44.25 | 254281 |
| 1714776000 | 44.19 | 0.84 | 1.94 | 43.84 | 44.28 | 43.58 | 214339 |
| 1714689600 | 43.35 | 1.48 | 3.53 | 42.3 | 43.35 | 42.265 | 243730 |
| 1714603200 | 41.87 | -0.08 | -0.19 | 42.21 | 42.665 | 41.67 | 301454 |
| 1714516800 | 41.95 | -1.04 | -2.42 | 42.73 | 43.05 | 41.46 | 398961 |
| 1714430400 | 42.99 | 0.49 | 1.15 | 42.03 | 43.42 | 41.08 | 432527 |
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
