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 | 3.92 | 8.70337477798 | 45.04 | 49.15 | 44.58 | 996748 | 46.87651757 | CS |
| 4 | -2.33 | -4.54279586664 | 51.29 | 51.72 | 43.37 | 1370431 | 47.05071289 | CS |
| 12 | 3.14 | 6.85290266259 | 45.82 | 51.72 | 42.99 | 1220041 | 46.62969434 | CS |
| 26 | 15.96 | 48.3636363636 | 33 | 51.72 | 32.02 | 1242310 | 42.3318663 | CS |
| 52 | 10.67 | 27.866283625 | 38.29 | 51.72 | 28.23 | 1148902 | 39.00030134 | CS |
| 156 | -19.84 | -28.8372093023 | 68.8 | 71.78 | 21.47 | 1072020 | 39.42021471 | CS |
| 260 | 5.77 | 13.3595739755 | 43.19 | 78.33 | 7 | 1298001 | 37.25022529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 48.27 | 0.68 | 1.43 | 47.06 | 48.53 | 46.95 | 818271 |
| 1713998400 | 47.59 | -0.41 | -0.85 | 47.89 | 48.26 | 47.4201 | 772694 |
| 1713912000 | 48 | 1.79 | 3.87 | 46.98 | 48.14 | 46.74 | 1041062 |
| 1713825600 | 46.21 | 0.98 | 2.17 | 45.97 | 46.65 | 45.52 | 1017791 |
| 1713566400 | 45.23 | -0.07 | -0.15 | 45.04 | 45.44 | 44.58 | 1329470 |
| 1713480000 | 45.3 | 1.23 | 2.79 | 44.8 | 45.82 | 44.54 | 2861596 |
| 1713393600 | 44.07 | -1.21 | -2.67 | 45.42 | 45.78 | 43.37 | 1148824 |
| 1713307200 | 45.28 | 0.26 | 0.58 | 44.14 | 45.535 | 44 | 1041796 |
| 1713220800 | 45.02 | -0.22 | -0.49 | 45.41 | 46.44 | 44.58 | 1284736 |
| 1712961600 | 45.24 | -1.41 | -3.02 | 46.39 | 47.03 | 45.085 | 1651157 |
| 1712875200 | 46.65 | -0.53 | -1.12 | 47.82 | 47.82 | 45.61 | 1317825 |
| 1712788800 | 47.18 | -0.73 | -1.52 | 47 | 47.88 | 46.79 | 1468828 |
| 1712702400 | 47.91 | -0.29 | -0.60 | 48.61 | 48.8535 | 47.24 | 837878 |
| 1712616000 | 48.2 | 2.06 | 4.46 | 46.52 | 48.3 | 46.465 | 1241470 |
| 1712356800 | 46.14 | -0.97 | -2.06 | 47.07 | 48.01 | 46.08 | 1189550 |
| 1712270400 | 47.11 | -3.05 | -6.08 | 50.55 | 50.78 | 46.69 | 2095504 |
| 1712184000 | 50.16 | 0.49 | 0.99 | 49.79 | 50.86 | 49.5 | 1246707 |
| 1712097600 | 49.67 | -1.29 | -2.53 | 50.12 | 50.42 | 48.96 | 1385068 |
| 1712011200 | 50.96 | 1.28 | 2.58 | 51.29 | 51.72 | 50.28 | 2088959 |
| 1711665600 | 49.68 | 0.65 | 1.33 | 49.41 | 50.31 | 49.255 | 805635 |
| 1711579200 | 49.03 | 1.57 | 3.31 | 47.85 | 49.08 | 47.84 | 847247 |
| 1711492800 | 47.46 | 1.38 | 2.99 | 46.5 | 47.46 | 46.29 | 1092219 |
| 1711406400 | 46.08 | 0 | 0.00 | 46.065 | 47.67 | 46.03 | 2048205 |
| 1711147200 | 46.08 | 0.48 | 1.05 | 45.68 | 46.1 | 44.73 | 1150460 |
| 1711060800 | 45.6 | -1.5 | -3.18 | 44.95 | 46.47 | 44.62 | 2247897 |
| 1710974400 | 47.1 | 0.36 | 0.77 | 46.68 | 47.71 | 46.48 | 1743656 |
| 1710888000 | 46.74 | -0.34 | -0.72 | 47.17 | 47.345 | 46.15 | 884780 |
| 1710801600 | 47.08 | -0.85 | -1.77 | 47.67 | 48.46 | 46.95 | 1167279 |
| 1710542400 | 47.93 | 0.41 | 0.86 | 47.57 | 48.61 | 47.38 | 1477872 |
| 1710456000 | 47.52 | -1.19 | -2.44 | 48.34 | 48.395 | 46.65 | 1095358 |
| 1710369600 | 48.71 | -0.07 | -0.14 | 48.78 | 49.65 | 48.26 | 1395842 |
| 1710283200 | 48.78 | 0.74 | 1.54 | 48 | 49.09 | 48 | 902362 |
| 1710196800 | 48.04 | -1.01 | -2.06 | 48.65 | 48.76 | 47.1 | 1138841 |
| 1709941200 | 49.05 | 0.39 | 0.80 | 48.92 | 49.85 | 48.385 | 838699 |
| 1709854800 | 48.66 | -0.11 | -0.23 | 48.83 | 49.115 | 48.2 | 1079834 |
| 1709768400 | 48.77 | 1.09 | 2.29 | 47.81 | 49.46 | 47.48 | 1133832 |
| 1709682000 | 47.68 | 0.9 | 1.92 | 46.49 | 48.2694 | 46.2 | 967539 |
| 1709595600 | 46.78 | 0.54 | 1.17 | 46.41 | 47.5 | 46.41 | 930120 |
| 1709336400 | 46.24 | -0.1 | -0.22 | 46.54 | 46.75 | 45.315 | 954581 |
| 1709250000 | 46.34 | -0.43 | -0.92 | 47 | 47.23 | 45.7275 | 1400535 |
| 1709163600 | 46.77 | 0.06 | 0.13 | 46.59 | 47.43 | 46.38 | 801544 |
| 1709077200 | 46.71 | 0.51 | 1.10 | 46.2 | 47.3 | 46.04 | 1195396 |
| 1708990800 | 46.2 | -0.1 | -0.22 | 46.28 | 46.99 | 46.03 | 780411 |
| 1708731600 | 46.3 | 0.69 | 1.51 | 45.39 | 46.63 | 45.31 | 651246 |
| 1708645200 | 45.61 | 0.79 | 1.76 | 45.18 | 46.51 | 44.68 | 979847 |
| 1708558800 | 44.82 | -0.41 | -0.91 | 45.23 | 46.02 | 44.515 | 908635 |
| 1708472400 | 45.23 | 0.35 | 0.78 | 44.38 | 45.33 | 44.28 | 1100424 |
| 1708126800 | 44.88 | 0.23 | 0.52 | 44.855 | 46.08 | 44.145 | 1408146 |
| 1708040400 | 44.65 | 0.67 | 1.52 | 44.42 | 45.402 | 44.2 | 1049995 |
| 1707954000 | 43.98 | -0.34 | -0.77 | 44.74 | 44.77 | 42.99 | 1303856 |
| 1707867600 | 44.32 | -1.49 | -3.25 | 44.695 | 44.835 | 43.71 | 1061526 |
| 1707781200 | 45.81 | 1.51 | 3.41 | 44.3 | 46.12 | 43.88 | 1179730 |
| 1707522000 | 44.3 | -0.74 | -1.64 | 44.77 | 45.035 | 44.225 | 934522 |
| 1707435600 | 45.04 | 0.87 | 1.97 | 44.56 | 45.06 | 43.815 | 944099 |
| 1707349200 | 44.17 | -0.38 | -0.85 | 44.62 | 44.74 | 43.87 | 1083356 |
| 1707262800 | 44.55 | 0.39 | 0.88 | 44.04 | 44.86 | 43.73 | 1111822 |
| 1707176400 | 44.16 | -1.11 | -2.45 | 44.63 | 45.22 | 43.91 | 1323499 |
| 1706917200 | 45.27 | -0.76 | -1.65 | 45.82 | 45.8475 | 44.115 | 1563263 |
| 1706830800 | 46.03 | 3.24 | 7.57 | 43.33 | 46.11 | 43.33 | 2566092 |
| 1706744400 | 42.79 | 2.1 | 5.16 | 40.59 | 44.35 | 40.5 | 5065031 |
| 1706658000 | 40.69 | 0.01 | 0.02 | 40.47 | 40.93 | 40.12 | 1833828 |
| 1706571600 | 40.68 | 1.27 | 3.22 | 39.57 | 40.73 | 39.39 | 1795484 |
| 1706312400 | 39.41 | -0.46 | -1.15 | 39.94 | 40.15 | 39.17 | 1395429 |
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
