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 | -0.2064 | -0.396541786744 | 52.05 | 52.38 | 51.28 | 355694 | 51.90146115 | CS |
| 4 | 2.8436 | 5.80326530612 | 49 | 52.38 | 48.85 | 332311 | 50.46618311 | CS |
| 12 | 4.7236 | 10.0246179966 | 47.12 | 52.38 | 46.905 | 355272 | 49.51750835 | CS |
| 26 | 8.0536 | 18.3914135647 | 43.79 | 52.38 | 42.68 | 352746 | 47.47317833 | CS |
| 52 | 11.6836 | 29.0926294821 | 40.16 | 52.38 | 37.7027 | 354018 | 44.19020009 | CS |
| 156 | 10.5036 | 25.4078374456 | 41.34 | 52.38 | 31.66 | 338709 | 41.61397248 | CS |
| 260 | 9.9636 | 23.7908309456 | 41.88 | 52.38 | 14.11 | 374504 | 37.48655145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 52.03 | 0.75 | 1.46 | 51.31 | 52.03 | 51.29 | 204248 |
| 1720564800 | 51.28 | -0.76 | -1.46 | 51.85 | 51.976 | 51.28 | 388575 |
| 1720478400 | 52.04 | -0.21 | -0.40 | 52.27 | 52.38 | 51.92 | 352575 |
| 1720219200 | 52.25 | 0.38 | 0.73 | 52.05 | 52.3 | 51.77 | 477379 |
| 1720040640 | 51.87 | 0.47 | 0.91 | 51.45 | 52.02 | 51.45 | 288382 |
| 1719960000 | 51.4 | 0.9 | 1.78 | 50.49 | 51.42 | 50.4001 | 394484 |
| 1719873600 | 50.5 | 0.36 | 0.72 | 50.83 | 51 | 50.33 | 282332 |
| 1719614400 | 50.14 | 0 | 0.00 | 50.14 | 50.14 | 50.14 | 0 |
| 1719528000 | 50.14 | 0.39 | 0.78 | 49.82 | 50.3 | 49.76 | 263724 |
| 1719441600 | 49.75 | 0.07 | 0.14 | 49.71 | 50.02 | 49.645 | 173482 |
| 1719355200 | 49.68 | -0.02 | -0.04 | 49.75 | 50.2198 | 49.66 | 309218 |
| 1719268800 | 49.7 | 0.51 | 1.04 | 49.36 | 49.8 | 49.1577 | 380733 |
| 1719009600 | 49.19 | -0.57 | -1.15 | 49.46 | 49.46 | 48.92 | 357546 |
| 1718923200 | 49.76 | 0.01 | 0.02 | 49.72 | 49.89 | 49.43 | 460071 |
| 1718750400 | 49.75 | 0.19 | 0.38 | 49.53 | 49.85 | 49.37 | 344457 |
| 1718664000 | 49.56 | 0.22 | 0.45 | 49.39 | 49.65 | 48.89 | 341229 |
| 1718404800 | 49.34 | 0.2 | 0.41 | 49.22 | 49.37 | 48.88 | 295683 |
| 1718318400 | 49.14 | 0.13 | 0.27 | 49 | 49.19 | 48.85 | 315233 |
| 1718232000 | 49.01 | 0.01 | 0.02 | 49.39 | 49.39 | 48.88 | 289914 |
| 1718145600 | 49 | 0.12 | 0.25 | 48.89 | 49.17 | 48.71 | 332248 |
| 1718059200 | 48.88 | 0.13 | 0.27 | 48.71 | 48.9667 | 48.57 | 331980 |
| 1717800000 | 48.75 | -0.04 | -0.08 | 48.5 | 48.94 | 48.36 | 310953 |
| 1717713600 | 48.79 | -0.21 | -0.43 | 48.99 | 49.1399 | 48.701 | 389246 |
| 1717627200 | 49 | -0.31 | -0.63 | 49.31 | 49.4 | 48.35 | 640197 |
| 1717540800 | 49.31 | -0.34 | -0.68 | 49.88 | 49.88 | 49.27 | 331657 |
| 1717454400 | 49.65 | 0.65 | 1.33 | 49.17 | 49.65 | 49.04 | 363342 |
| 1717195200 | 49 | 0.53 | 1.09 | 48.75 | 49.02 | 48.37 | 270681 |
| 1717108800 | 48.47 | 0.69 | 1.44 | 48 | 48.49 | 47.8 | 240561 |
| 1717022400 | 47.78 | -0.44 | -0.91 | 48 | 48.24 | 47.72 | 311604 |
| 1716936000 | 48.22 | -0.33 | -0.68 | 48.5 | 48.82 | 48.0301 | 273083 |
| 1716590400 | 48.55 | 0.7 | 1.46 | 47.85 | 48.55 | 47.85 | 216842 |
| 1716504000 | 47.85 | -0.63 | -1.30 | 48.57 | 48.64 | 47.8182 | 357264 |
| 1716417600 | 48.48 | -0.52 | -1.06 | 49.04 | 49.22 | 48.45 | 621928 |
| 1716331200 | 49 | 0.26 | 0.53 | 48.72 | 49.06 | 48.65 | 655183 |
| 1716244800 | 48.74 | -0.01 | -0.02 | 48.7 | 48.95 | 48.65 | 300566 |
| 1715985600 | 48.75 | 0.1 | 0.21 | 48.95 | 48.9577 | 48.65 | 247015 |
| 1715899200 | 48.65 | -0.66 | -1.34 | 49.49 | 49.5 | 48.65 | 529492 |
| 1715812800 | 49.31 | -0.52 | -1.04 | 49.9 | 49.95 | 49.11 | 972977 |
| 1715726400 | 49.83 | 0.88 | 1.80 | 49.1 | 49.88 | 48.95 | 389811 |
| 1715640000 | 48.95 | -0.45 | -0.91 | 49.8 | 49.92 | 48.72 | 527879 |
| 1715380800 | 49.4 | -1.36 | -2.68 | 50.8 | 50.99 | 49.37 | 629450 |
| 1715294400 | 50.76 | 0.13 | 0.26 | 50.55 | 51.1 | 50.55 | 271666 |
| 1715208000 | 50.63 | -0.07 | -0.14 | 50.66 | 50.86 | 50.54 | 287393 |
| 1715121600 | 50.7 | -0.18 | -0.35 | 50.82 | 51.08 | 50.62 | 332115 |
| 1715035200 | 50.88 | 0.51 | 1.01 | 50.61 | 50.9 | 50.3 | 413799 |
| 1714776000 | 50.37 | 0.48 | 0.96 | 50.35 | 50.52 | 49.9 | 311689 |
| 1714689600 | 49.89 | -0.26 | -0.52 | 50.38 | 50.4 | 49.7581 | 257116 |
| 1714603200 | 50.15 | 0.55 | 1.11 | 49.68 | 50.42 | 49.65 | 385796 |
| 1714516800 | 49.6 | -0.11 | -0.22 | 49.63 | 49.7796 | 49.57 | 244174 |
| 1714430400 | 49.71 | 0.58 | 1.18 | 49.35 | 49.79 | 49.3367 | 426909 |
| 1714171200 | 49.13 | 0.45 | 0.92 | 48.78 | 49.28 | 48.7401 | 268074 |
| 1714084800 | 48.68 | -0.12 | -0.25 | 48.74 | 48.8 | 48.39 | 248904 |
| 1713998400 | 48.8 | 0.11 | 0.23 | 48.69 | 48.8597 | 48.61 | 203301 |
| 1713912000 | 48.69 | 0.53 | 1.10 | 48.13 | 48.75 | 48.13 | 313076 |
| 1713825600 | 48.16 | 0.54 | 1.13 | 47.7 | 48.22 | 47.59 | 304661 |
| 1713566400 | 47.62 | 0.4 | 0.85 | 47.25 | 47.81 | 47.22 | 318350 |
| 1713480000 | 47.22 | 0.26 | 0.55 | 47.12 | 47.25 | 46.905 | 220310 |
| 1713393600 | 46.96 | 0.19 | 0.41 | 46.91 | 47.25 | 46.72 | 252760 |
| 1713307200 | 46.77 | 0.09 | 0.19 | 46.72 | 46.86 | 46.1 | 296954 |
| 1713220800 | 46.68 | -0.26 | -0.55 | 47.29 | 47.67 | 46.51 | 409552 |
| 1712961600 | 46.94 | -0.85 | -1.78 | 47.55 | 47.805 | 46.8253 | 319191 |
| 1712875200 | 47.79 | 0.21 | 0.44 | 47.68 | 47.8 | 47.51 | 311524 |
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
