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 | 4.55 | 10.2362204724 | 44.45 | 49 | 44.45 | 83 | 47.54250602 | DR |
| 4 | 5.44 | 12.4885215794 | 43.56 | 49 | 43.56 | 90 | 45.24272124 | DR |
| 12 | 11.76 | 31.5789473684 | 37.24 | 49 | 36.6 | 1707 | 40.9976612 | DR |
| 26 | 6.58 | 15.5115511551 | 42.42 | 49 | 36.6 | 1509 | 40.77707175 | DR |
| 52 | 11.41 | 30.3538175047 | 37.59 | 49 | 33.2 | 1304 | 39.84015254 | DR |
| 156 | -12.11554541 | -19.8239994894 | 61.11554541 | 68.64419958 | 33.2 | 1612 | 45.40282378 | DR |
| 260 | 6.74357503 | 15.9586974875 | 42.25642497 | 68.64419958 | 33.2 | 1348 | 45.80455274 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 49 | 0.46 | 0.95 | 48.54 | 49 | 48.54 | 203 |
| 1721251800 | 48.54 | 1.19 | 2.51 | 47.35 | 48.55 | 47.35 | 48 |
| 1721165340 | 47.35 | -0.15 | -0.32 | 47.51 | 47.51 | 46.8 | 32 |
| 1721079000 | 47.5 | -0.48 | -1.00 | 47.51 | 47.51 | 47 | 36 |
| 1720819800 | 47.98 | 1.14 | 2.43 | 47.3 | 47.98 | 47.3 | 149 |
| 1720733400 | 46.84 | 2.88 | 6.55 | 44.45 | 46.96 | 44.45 | 150 |
| 1720647000 | 43.96 | -0.4 | -0.90 | 44.36 | 44.36 | 43.81 | 106 |
| 1720560540 | 44.36 | -0.24 | -0.54 | 44.4 | 44.4 | 43.84 | 58 |
| 1720474200 | 44.6 | 0.08 | 0.18 | 44.8 | 44.81 | 44.48 | 127 |
| 1720215000 | 44.52 | -0.43 | -0.96 | 45.04 | 45.04 | 44.52 | 159 |
| 1720128540 | 44.95 | -0.45 | -0.99 | 44.88 | 45.01 | 44.04 | 52 |
| 1720042200 | 45.4 | -0.02 | -0.04 | 45.42 | 45.42 | 45 | 45 |
| 1719955800 | 45.42 | -0.28 | -0.61 | 45.85 | 45.86 | 45.37 | 74 |
| 1719869400 | 45.7 | 0.38 | 0.84 | 45.3 | 45.7 | 45.25 | 73 |
| 1719610200 | 45.32 | 0.28 | 0.62 | 45.04 | 45.4 | 45.04 | 141 |
| 1719523800 | 45.04 | 0.68 | 1.53 | 44.45 | 45.12 | 44.45 | 85 |
| 1719437400 | 44.36 | 0.44 | 1.00 | 44.16 | 44.4 | 44.16 | 37 |
| 1719351000 | 43.92 | -0.32 | -0.72 | 44.01 | 44.24 | 43.56 | 282 |
| 1719264600 | 44.24 | 0.28 | 0.64 | 44.22 | 44.68 | 44.22 | 51 |
| 1719005400 | 43.96 | 0.2 | 0.46 | 44.16 | 44.32 | 43.84 | 34 |
| 1718918940 | 43.76 | -0.27 | -0.61 | 43.56 | 44 | 43.56 | 69 |
| 1718832540 | 44.03 | -0.09 | -0.20 | 43.45 | 44.25 | 43.41 | 1459 |
| 1718746200 | 44.12 | 0.16 | 0.36 | 44.2 | 44.28 | 43.8 | 147 |
| 1718659800 | 43.96 | 0.1 | 0.23 | 44.04 | 44.04 | 43.96 | 46 |
| 1718400600 | 43.86 | -0.91 | -2.03 | 43.12 | 44.32 | 43.12 | 5340 |
| 1718314200 | 44.77 | 1.57 | 3.63 | 40.17 | 44.77 | 40.17 | 40 |
| 1718227800 | 43.2 | -0.68 | -1.55 | 44.77 | 44.77 | 43.2 | 37 |
| 1718141400 | 43.88 | 0.04 | 0.09 | 44.76 | 44.76 | 43.32 | 56 |
| 1718055000 | 43.84 | 1.04 | 2.43 | 43.45 | 43.84 | 43.44 | 635 |
| 1717795800 | 42.8 | -0.64 | -1.47 | 42.68 | 42.96 | 42.2 | 12051 |
| 1717709400 | 43.44 | -0.4 | -0.91 | 43.84 | 43.84 | 43.24 | 377 |
| 1717622940 | 43.84 | -0.6 | -1.35 | 44.53 | 44.53 | 43.16 | 2382 |
| 1717536600 | 44.44 | 1.79 | 4.20 | 43.16 | 44.44 | 43.16 | 9869 |
| 1717450200 | 42.65 | 0 | 0.00 | 42.66 | 43.16 | 42.65 | 143 |
| 1717191000 | 42.65 | 2.57 | 6.41 | 40.49 | 42.72 | 40.49 | 215 |
| 1717018140 | 40.08 | 0.24 | 0.60 | 39.84 | 40.08 | 39.84 | 40 |
| 1716931740 | 39.84 | 0.24 | 0.61 | 39.75 | 40.11 | 39.75 | 16110 |
| 1716845340 | 39.6 | -0.8 | -1.98 | 40.47 | 40.47 | 39.6 | 54 |
| 1716586200 | 40.4 | 0.2 | 0.50 | 40.92 | 40.92 | 40.09 | 94 |
| 1716499800 | 40.2 | -1.1 | -2.66 | 41.2 | 41.2 | 40.2 | 78 |
| 1716413340 | 41.3 | 0.34 | 0.83 | 41.72 | 41.72 | 41.08 | 2390 |
| 1716327000 | 40.96 | -0.16 | -0.39 | 40.88 | 40.96 | 40.48 | 128 |
| 1716240600 | 41.12 | -0.21 | -0.51 | 41.84 | 41.84 | 41.08 | 6075 |
| 1715981400 | 41.33 | -0.55 | -1.31 | 41.96 | 41.96 | 41.32 | 1020 |
| 1715895000 | 41.88 | 0.64 | 1.55 | 41.24 | 41.96 | 41.24 | 43 |
| 1715808600 | 41.24 | 1.44 | 3.62 | 39.1 | 41.6 | 39.1 | 13297 |
| 1715722200 | 39.8 | 0.12 | 0.30 | 38.89 | 39.88 | 38.89 | 47 |
| 1715635800 | 39.68 | 0.04 | 0.10 | 39.64 | 39.8 | 39.48 | 21 |
| 1715376600 | 39.64 | -0.68 | -1.69 | 40.16 | 40.16 | 39.5 | 53 |
| 1715290140 | 40.32 | 1.88 | 4.89 | 39.6 | 40.44 | 39.6 | 748 |
| 1715203800 | 38.44 | 0.28 | 0.73 | 38.32 | 38.44 | 38.32 | 117 |
| 1715117400 | 38.16 | 0.4 | 1.06 | 37.76 | 38.24 | 37.76 | 104 |
| 1715031000 | 37.76 | -0.25 | -0.66 | 38.96 | 38.96 | 37.55 | 926 |
| 1714771800 | 38.01 | 0.09 | 0.24 | 37.16 | 38.8 | 37.16 | 9781 |
| 1714685400 | 37.92 | 1.08 | 2.93 | 38.07 | 38.24 | 37.8 | 3852 |
| 1714512600 | 36.84 | -0.46 | -1.23 | 38.52 | 38.52 | 36.84 | 244 |
| 1714426200 | 37.3 | 0.5 | 1.36 | 36.6 | 37.48 | 36.6 | 8821 |
| 1714167000 | 36.8 | -0.53 | -1.42 | 37.08 | 37.2 | 36.68 | 209 |
| 1714080540 | 37.33 | -0.31 | -0.82 | 37.24 | 37.33 | 37.24 | 134 |
| 1713994200 | 37.64 | 0.64 | 1.73 | 37.48 | 37.64 | 37.48 | 35 |
| 1713907800 | 37 | -0.19 | -0.51 | 37.56 | 37.56 | 37 | 53 |
| 1713821340 | 37.19 | 0.07 | 0.19 | 37.64 | 37.64 | 37.05 | 1318 |
| 1713562200 | 37.12 | -0.52 | -1.38 | 37.64 | 37.64 | 37.12 | 277 |
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
