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 | 1.65 | 3.42039800995 | 48.24 | 50.5 | 47.6188 | 455175 | 48.72281556 | CS |
| 4 | 4.96 | 11.0393946138 | 44.93 | 50.5 | 44.535 | 448252 | 46.82674785 | CS |
| 12 | 4.77 | 10.5718085106 | 45.12 | 50.5 | 37.85 | 482513 | 43.88822195 | CS |
| 26 | 11.1 | 28.6156225831 | 38.79 | 50.5 | 37.65 | 474331 | 42.07899733 | CS |
| 52 | 13.92 | 38.6989157631 | 35.97 | 50.5 | 31.73 | 466444 | 38.87218567 | CS |
| 156 | 14.63 | 41.4917753829 | 35.26 | 50.5 | 26.315 | 345201 | 36.87542472 | CS |
| 260 | 14.63 | 41.4917753829 | 35.26 | 50.5 | 26.315 | 345201 | 36.87542472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 49.69 | 1.15 | 2.37 | 48.54 | 49.7 | 48.54 | 490294 |
| 1728600000 | 48.54 | -0.24 | -0.49 | 48.78 | 49.12 | 48.34 | 440458 |
| 1728513600 | 48.78 | 0.65 | 1.35 | 47.78 | 49.08 | 47.77 | 326027 |
| 1728427200 | 48.13 | -0.38 | -0.78 | 48.17 | 48.54 | 47.6188 | 511318 |
| 1728340800 | 48.51 | 0.05 | 0.10 | 48.24 | 48.69 | 47.85 | 530431 |
| 1728081600 | 48.46 | 0.81 | 1.70 | 47.89 | 48.49 | 47.66 | 358810 |
| 1727995200 | 47.65 | 0.93 | 1.99 | 46.82 | 47.8 | 46.42 | 352893 |
| 1727908800 | 46.72 | 0.81 | 1.76 | 46.35 | 46.95 | 45.96 | 455727 |
| 1727822400 | 45.91 | 0.65 | 1.44 | 44.66 | 46.01 | 44.57 | 500315 |
| 1727736000 | 45.26 | 0.35 | 0.78 | 44.73 | 45.33 | 44.4721 | 408289 |
| 1727476800 | 44.91 | 0.13 | 0.29 | 45 | 45.23 | 44.61 | 450339 |
| 1727390400 | 44.78 | -2.43 | -5.15 | 46.65 | 47.04 | 44.74 | 503104 |
| 1727304000 | 47.21 | -0.2 | -0.42 | 47.68 | 47.8 | 46.94 | 351786 |
| 1727217600 | 47.41 | 0.13 | 0.27 | 47.74 | 47.74 | 47 | 272510 |
| 1727131200 | 47.28 | 1.46 | 3.19 | 45.82 | 47.34 | 45.82 | 358357 |
| 1726872000 | 45.82 | -0.42 | -0.91 | 46.24 | 46.78 | 45.8 | 952810 |
| 1726785600 | 46.24 | 0.39 | 0.85 | 46.96 | 46.96 | 45.8501 | 358566 |
| 1726699200 | 45.85 | -0.05 | -0.11 | 46.16 | 47.41 | 45.82 | 529343 |
| 1726612800 | 45.9 | 0.3 | 0.66 | 45.88 | 46.29 | 45.6001 | 496507 |
| 1726526400 | 45.6 | 0.94 | 2.10 | 44.93 | 45.8 | 44.87 | 386213 |
| 1726267200 | 44.66 | 1.13 | 2.60 | 43.81 | 44.7 | 43.54 | 498313 |
| 1726180800 | 43.53 | 0.13 | 0.30 | 43.41 | 43.97 | 43.19 | 319805 |
| 1726094400 | 43.4 | -0.22 | -0.50 | 43.47 | 43.96 | 42.9209 | 461776 |
| 1726008000 | 43.62 | 0.01 | 0.02 | 43.85 | 43.9 | 43.26 | 388064 |
| 1725921600 | 43.61 | -0.52 | -1.18 | 44.24 | 44.66 | 43.31 | 397174 |
| 1725662400 | 44.13 | -0.29 | -0.65 | 44.68 | 45.15 | 43.8 | 510122 |
| 1725576000 | 44.42 | 0.03 | 0.07 | 44.74 | 45.595 | 44.24 | 494213 |
| 1725489600 | 44.39 | 0.98 | 2.26 | 43.15 | 45.175 | 43.15 | 720492 |
| 1725403200 | 43.41 | -0.83 | -1.88 | 43.36 | 44.07 | 43.21 | 362330 |
| 1725057600 | 44.24 | -0.37 | -0.83 | 44.29 | 44.98 | 44.1 | 580343 |
| 1724971200 | 44.61 | 2.09 | 4.92 | 42.54 | 44.62 | 42.54 | 656052 |
| 1724884800 | 42.52 | -0.57 | -1.32 | 42.94 | 43.03 | 42.345 | 276844 |
| 1724798400 | 43.09 | -0.15 | -0.35 | 42.91 | 43.3699 | 42.78 | 300018 |
| 1724712000 | 43.24 | -0.06 | -0.14 | 43.65 | 44.01 | 43 | 271961 |
| 1724452800 | 43.3 | 0.85 | 2.00 | 42.82 | 43.56 | 42.55 | 343927 |
| 1724366400 | 42.45 | -0.19 | -0.45 | 42.75 | 43.2493 | 42.4 | 253481 |
| 1724280000 | 42.64 | -0.79 | -1.82 | 43.81 | 43.86 | 42.47 | 302242 |
| 1724193600 | 43.43 | -0.36 | -0.82 | 43.79 | 43.79 | 42.765 | 387181 |
| 1724107200 | 43.79 | 0.27 | 0.62 | 43.54 | 44.25 | 43.48 | 319588 |
| 1723848000 | 43.52 | -0.14 | -0.32 | 43.18 | 43.8 | 42.935 | 377138 |
| 1723761600 | 43.66 | 1.5 | 3.56 | 42.31 | 43.88 | 42.31 | 969526 |
| 1723675200 | 42.16 | 1.47 | 3.61 | 40.69 | 42.17 | 40.62 | 500210 |
| 1723588800 | 40.69 | -0.17 | -0.42 | 41.08 | 41.11 | 40.42 | 283868 |
| 1723502400 | 40.86 | 0.21 | 0.52 | 40.96 | 41.11 | 40.64 | 410269 |
| 1723243200 | 40.65 | -0.74 | -1.79 | 41.31 | 41.5654 | 40.4 | 641541 |
| 1723156800 | 41.39 | 1.14 | 2.83 | 40.13 | 41.98 | 39.6 | 929365 |
| 1723070400 | 40.25 | -0.24 | -0.59 | 41.26 | 41.72 | 40.25 | 637988 |
| 1722984000 | 40.49 | 1.9 | 4.92 | 38.88 | 41.05 | 38.82 | 1265717 |
| 1722897600 | 38.59 | -1.7 | -4.22 | 40 | 40 | 37.85 | 360112 |
| 1722638400 | 40.29 | -1.52 | -3.64 | 41.22 | 41.56 | 39.695 | 720390 |
| 1722552000 | 41.81 | 0.33 | 0.80 | 41.76 | 42.01 | 40.8 | 602931 |
| 1722465600 | 41.48 | 0.04 | 0.10 | 41.9 | 42.12 | 41.355 | 409996 |
| 1722379200 | 41.44 | 0.13 | 0.31 | 41.49 | 41.49 | 40.855 | 426897 |
| 1722292800 | 41.31 | -0.67 | -1.60 | 41.2 | 41.75 | 41.07 | 435953 |
| 1722033600 | 41.98 | 0.03 | 0.07 | 42.19 | 42.45 | 41.83 | 599705 |
| 1721947200 | 41.95 | -0.74 | -1.73 | 42.85 | 43.005 | 41.81 | 568289 |
| 1721860800 | 42.69 | -1.77 | -3.98 | 44.44 | 44.445 | 42.66 | 630727 |
| 1721774400 | 44.46 | -0.68 | -1.51 | 44.9 | 45.13 | 44.32 | 613580 |
| 1721688000 | 45.14 | 0.1 | 0.22 | 45.12 | 45.27 | 44.27 | 475224 |
| 1721428800 | 45.04 | 1.01 | 2.29 | 44.13 | 45.17 | 43.76 | 575328 |
| 1721342400 | 44.03 | 0.74 | 1.71 | 43.19 | 44.22 | 42.97 | 669433 |
| 1721256000 | 43.29 | -0.02 | -0.05 | 43.21 | 43.96 | 43.21 | 543296 |
| 1721169600 | 43.31 | 0.75 | 1.76 | 42.4 | 43.34 | 42.395 | 735028 |
| 1721083200 | 42.56 | -0.27 | -0.63 | 43.15 | 43.4 | 42.55 | 338599 |
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
