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 | 2.89 | 6.3966356795 | 45.18 | 48.505 | 44.765 | 85378 | 46.9139377 | CS |
| 4 | 0.535 | 1.12548648364 | 47.535 | 48.505 | 44.765 | 84007 | 47.19246328 | CS |
| 12 | 1.28 | 2.73562727078 | 46.79 | 58.77 | 44.765 | 94702 | 49.35140608 | CS |
| 26 | 11.075 | 29.9364779024 | 36.995 | 58.77 | 33.84 | 91528 | 44.72418143 | CS |
| 52 | 15.44 | 47.3184186332 | 32.63 | 58.77 | 32.495 | 84962 | 41.16345881 | CS |
| 156 | 8.21 | 20.5970898144 | 39.86 | 58.77 | 21.64 | 109801 | 32.04167014 | CS |
| 260 | 40.3 | 518.661518662 | 7.77 | 67.303 | 4.72 | 135659 | 28.50338376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 48.07 | 0.54 | 1.14 | 47.88 | 48.07 | 47.43 | 74672 |
| 1737070800 | 47.53 | -0.51 | -1.06 | 47.71 | 48.505 | 47.53 | 74723 |
| 1736984400 | 48.04 | 0.95 | 2.02 | 47.53 | 48.37 | 47.53 | 101191 |
| 1736898000 | 47.09 | 1.05 | 2.28 | 46.22 | 47.11 | 46 | 88913 |
| 1736811600 | 46.04 | 0.33 | 0.72 | 45.27 | 46.12 | 45.27 | 59021 |
| 1736552400 | 45.71 | -0.31 | -0.67 | 45.18 | 45.86 | 44.765 | 103041 |
| 1736379600 | 46.02 | 0.34 | 0.74 | 45.41 | 46.15 | 45.28 | 72685 |
| 1736293200 | 45.68 | -1.19 | -2.54 | 46.875 | 46.875 | 45.56 | 80304 |
| 1736206800 | 46.87 | -0.89 | -1.86 | 48.18 | 48.18 | 46.84 | 71041 |
| 1735947600 | 47.76 | 0.69 | 1.47 | 47.245 | 47.98 | 46.974 | 60177 |
| 1735861200 | 47.07 | -0.45 | -0.95 | 47.73 | 48.06 | 47.03 | 79849 |
| 1735688400 | 47.52 | 0.25 | 0.53 | 47.55 | 47.74 | 46.99 | 67682 |
| 1735602000 | 47.27 | -0.66 | -1.38 | 47.77 | 47.77 | 47.0018 | 79063 |
| 1735342800 | 47.93 | -0.27 | -0.56 | 48.255 | 48.255 | 47.28 | 84961 |
| 1735256400 | 48.2 | 0.52 | 1.09 | 47.53 | 48.2 | 47.455 | 123323 |
| 1735077840 | 47.68 | 0.61 | 1.30 | 46.52 | 48 | 46.43 | 65631 |
| 1734997200 | 47.07 | -1.01 | -2.10 | 47.74 | 48.38 | 46.93 | 114126 |
| 1734738000 | 48.08 | 0.21 | 0.44 | 47.535 | 48.5 | 47.31 | 102392 |
| 1734651600 | 47.87 | 0.61 | 1.29 | 47.5 | 48.22 | 47.065 | 90986 |
| 1734565200 | 47.26 | -2.3 | -4.64 | 49.495 | 49.84 | 47.11 | 94132 |
| 1734478800 | 49.56 | 0.01 | 0.02 | 49.2 | 50.29 | 49.12 | 86064 |
| 1734392400 | 49.55 | -0.53 | -1.06 | 50.04 | 50.29 | 49.21 | 82688 |
| 1734133200 | 50.08 | -0.52 | -1.03 | 50.49 | 51.09 | 49.66 | 68407 |
| 1734046800 | 50.6 | -0.86 | -1.67 | 51.375 | 52.44 | 50.55 | 69620 |
| 1733960400 | 51.46 | -0.75 | -1.44 | 51.89 | 52.425 | 51.31 | 148913 |
| 1733874000 | 52.21 | -1.03 | -1.93 | 53.405 | 54.01 | 52.04 | 105866 |
| 1733787600 | 53.24 | 1.24 | 2.38 | 51.31 | 54.25 | 51.0528 | 136560 |
| 1733528400 | 52 | -1.3 | -2.44 | 52.96 | 53.29 | 49.74 | 193898 |
| 1733442000 | 53.3 | 2.72 | 5.38 | 52.99 | 58.77 | 52.33 | 300177 |
| 1733355600 | 50.58 | 0 | 0.00 | 50.645 | 50.8837 | 49.89 | 95944 |
| 1733269200 | 50.58 | -1.53 | -2.94 | 51.62 | 52.01 | 50.45 | 84367 |
| 1733182800 | 52.11 | 0.47 | 0.91 | 51.55 | 52.22 | 50.61 | 71625 |
| 1732917840 | 51.64 | 0 | 0.00 | 52.21 | 52.21 | 51.01 | 50769 |
| 1732750800 | 51.64 | -0.22 | -0.42 | 52.39 | 52.55 | 51.6 | 58756 |
| 1732664400 | 51.86 | 0.7 | 1.37 | 51.16 | 52.0196 | 51.08 | 89307 |
| 1732578000 | 51.16 | -0.03 | -0.06 | 51.88 | 52.16 | 51.12 | 79867 |
| 1732318800 | 51.19 | 0.97 | 1.93 | 50.55 | 51.58 | 50.4 | 77831 |
| 1732232400 | 50.22 | 0.77 | 1.56 | 49.45 | 50.315 | 49.015 | 69586 |
| 1732146000 | 49.45 | -0.54 | -1.08 | 49.88 | 49.88 | 49.3 | 56505 |
| 1732059600 | 49.99 | 0.07 | 0.14 | 49.71 | 50.19 | 49.1 | 89771 |
| 1731973200 | 49.92 | 0.55 | 1.11 | 49.66 | 50.4 | 49.61 | 85157 |
| 1731714000 | 49.37 | -0.23 | -0.46 | 49.47 | 49.78 | 49.01 | 63909 |
| 1731627600 | 49.6 | -1.17 | -2.30 | 51.24 | 51.24 | 49.52 | 83285 |
| 1731541200 | 50.77 | -0.24 | -0.47 | 51.06 | 52.35 | 50.7575 | 82661 |
| 1731454800 | 51.01 | -0.21 | -0.41 | 51.12 | 51.87 | 50.115 | 120763 |
| 1731368400 | 51.22 | 0.92 | 1.83 | 50.68 | 51.425 | 49.8 | 101349 |
| 1731109200 | 50.3 | 0.35 | 0.70 | 50.075 | 50.435 | 49.4 | 114817 |
| 1731022800 | 49.95 | -0.24 | -0.48 | 50.3348 | 50.3348 | 48.76 | 104844 |
| 1730936400 | 50.19 | 3.24 | 6.90 | 48.73 | 50.75 | 48 | 218182 |
| 1730850000 | 46.95 | 0.64 | 1.38 | 46.43 | 47.06 | 46.175 | 103058 |
| 1730763600 | 46.31 | -0.17 | -0.37 | 46.33 | 46.66 | 45.7701 | 62216 |
| 1730500800 | 46.48 | -0.45 | -0.96 | 47.03 | 47.245 | 46.1 | 80199 |
| 1730414400 | 46.93 | 0.26 | 0.56 | 46.68 | 46.93 | 46.16 | 96958 |
| 1730328000 | 46.67 | -0.4 | -0.85 | 46.905 | 47.04 | 46.53 | 77590 |
| 1730241600 | 47.07 | 0.13 | 0.28 | 46.61 | 47.07 | 46.44 | 109821 |
| 1730155200 | 46.94 | 0.97 | 2.11 | 46.5 | 47.07 | 46.305 | 94441 |
| 1729896000 | 45.97 | -0.75 | -1.61 | 46.79 | 46.95 | 45.58 | 74295 |
| 1729809600 | 46.72 | -0.3 | -0.64 | 47 | 47.205 | 46.34 | 76428 |
| 1729723200 | 47.02 | 0.57 | 1.23 | 46.52 | 47.06 | 46.23 | 123218 |
| 1729636800 | 46.45 | 0.45 | 0.98 | 45.73 | 46.45 | 45.535 | 67619 |
| 1729550400 | 46 | -1.45 | -3.06 | 47.45 | 47.45 | 45.79 | 118157 |
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
