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 | 3.45 | 7.69917429145 | 44.81 | 48.365 | 44.81 | 844965 | 46.48862192 | CS |
| 4 | 1.55 | 3.31834724898 | 46.71 | 48.365 | 43.5 | 486962 | 45.9492186 | CS |
| 12 | 2.94 | 6.48720211827 | 45.32 | 48.555 | 43.5 | 386742 | 46.15380101 | CS |
| 26 | -0.04 | -0.0828157349896 | 48.3 | 54.85 | 43.5 | 325108 | 47.84134682 | CS |
| 52 | -9.11 | -15.8793794666 | 57.37 | 58.3 | 43.5 | 329388 | 49.9448455 | CS |
| 156 | -13.32 | -21.6303994804 | 61.58 | 72.11 | 43.5 | 266353 | 55.33831595 | CS |
| 260 | -1.84 | -3.67265469062 | 50.1 | 72.11 | 39.74 | 261753 | 53.49712712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 48.05 | 1.48 | 3.18 | 47.5 | 48.33 | 45.71 | 576718 |
| 1713998400 | 46.57 | 0.34 | 0.74 | 45.78 | 46.96 | 45.59 | 1956457 |
| 1713912000 | 46.23 | 0.78 | 1.72 | 45.59 | 46.74 | 45.49 | 584345 |
| 1713825600 | 45.45 | -0.34 | -0.74 | 45.77 | 45.84 | 45.201 | 396987 |
| 1713566400 | 45.79 | 0.89 | 1.98 | 44.81 | 45.79 | 44.81 | 710318 |
| 1713480000 | 44.9 | 0.73 | 1.65 | 44.37 | 45.185 | 44.37 | 337496 |
| 1713393600 | 44.17 | 0.4 | 0.91 | 43.89 | 44.47 | 43.84 | 258008 |
| 1713307200 | 43.77 | -0.62 | -1.40 | 44.04 | 44.24 | 43.5 | 304547 |
| 1713220800 | 44.39 | -0.01 | -0.02 | 44.5 | 44.545 | 43.74 | 381357 |
| 1712961600 | 44.4 | -0.63 | -1.40 | 44.88 | 45.34 | 44.11 | 402518 |
| 1712875200 | 45.03 | -0.55 | -1.21 | 45.58 | 45.94 | 44.93 | 252887 |
| 1712788800 | 45.58 | -1.64 | -3.47 | 45.91 | 46.01 | 45 | 438658 |
| 1712702400 | 47.22 | 0.71 | 1.53 | 46.72 | 47.28 | 46.47 | 374129 |
| 1712616000 | 46.51 | 0.75 | 1.64 | 45.96 | 46.8 | 45.75 | 623875 |
| 1712356800 | 45.76 | -0.21 | -0.46 | 45.75 | 45.92 | 44.76 | 302118 |
| 1712270400 | 45.97 | 0.7 | 1.55 | 45.99 | 46.31 | 45.62 | 421663 |
| 1712184000 | 45.27 | -0.75 | -1.63 | 45.88 | 45.99 | 45.24 | 241739 |
| 1712097600 | 46.02 | -0.51 | -1.10 | 46.07 | 46.58 | 45.71 | 396000 |
| 1712011200 | 46.53 | 0.05 | 0.11 | 46.71 | 46.84 | 45.81 | 292451 |
| 1711665600 | 46.48 | -0.19 | -0.41 | 46.81 | 47.1 | 46.43 | 255979 |
| 1711579200 | 46.67 | 1.48 | 3.28 | 45.41 | 46.81 | 45.41 | 258094 |
| 1711492800 | 45.19 | -0.51 | -1.12 | 45.87 | 45.87 | 45.05 | 318372 |
| 1711406400 | 45.7 | -0.52 | -1.13 | 46.26 | 46.5 | 45.2 | 317771 |
| 1711147200 | 46.22 | -0.6 | -1.28 | 47.15 | 47.15 | 46.02 | 265571 |
| 1711060800 | 46.82 | 0.33 | 0.71 | 46.62 | 47.2 | 46.52 | 319182 |
| 1710974400 | 46.49 | 0.74 | 1.62 | 45.55 | 46.76 | 45.435 | 267107 |
| 1710888000 | 45.75 | 0.15 | 0.33 | 45.72 | 46.24 | 45.55 | 316586 |
| 1710801600 | 45.6 | -0.72 | -1.55 | 46.32 | 46.32 | 45.29 | 349864 |
| 1710542400 | 46.32 | -0.3 | -0.64 | 46.36 | 47.15 | 45.7578 | 1107644 |
| 1710456000 | 46.62 | -0.42 | -0.89 | 46.67 | 46.82 | 45.66 | 476222 |
| 1710369600 | 47.04 | -0.01 | -0.02 | 47.01 | 47.8 | 46.81 | 325881 |
| 1710283200 | 47.05 | -0.82 | -1.71 | 47.41 | 47.68 | 46.6 | 185691 |
| 1710196800 | 47.87 | 1.57 | 3.39 | 46.23 | 48.555 | 46.23 | 337738 |
| 1709941200 | 46.3 | 0.06 | 0.13 | 46.5 | 46.63 | 45.98 | 359301 |
| 1709854800 | 46.24 | 0.64 | 1.40 | 45.86 | 46.4 | 45.66 | 362025 |
| 1709768400 | 45.6 | 0.23 | 0.51 | 45.63 | 46.05 | 45.29 | 254274 |
| 1709682000 | 45.37 | -0.71 | -1.54 | 46.12 | 46.685 | 45.06 | 242412 |
| 1709595600 | 46.08 | 0.55 | 1.21 | 45.4 | 46.26 | 45.34 | 333371 |
| 1709336400 | 45.53 | -0.36 | -0.78 | 45.21 | 45.9 | 44.93 | 266728 |
| 1709250000 | 45.89 | -0.03 | -0.07 | 46.87 | 47.45 | 45.85 | 461659 |
| 1709163600 | 45.92 | -0.03 | -0.07 | 45.41 | 46.31 | 45.41 | 299210 |
| 1709077200 | 45.95 | 0.51 | 1.12 | 45.64 | 46.01 | 45.44 | 293856 |
| 1708990800 | 45.44 | -0.66 | -1.43 | 45.84 | 46.0496 | 45.1 | 393292 |
| 1708731600 | 46.1 | -0.63 | -1.35 | 46.54 | 46.62 | 46.09 | 255753 |
| 1708645200 | 46.73 | -0.64 | -1.35 | 47.02 | 47.02 | 45.78 | 283514 |
| 1708558800 | 47.37 | -0.25 | -0.52 | 47.64 | 47.91 | 47.22 | 194276 |
| 1708472400 | 47.62 | 0.1 | 0.21 | 47.22 | 48.18 | 47.17 | 318830 |
| 1708126800 | 47.52 | 0.08 | 0.17 | 47.17 | 47.53 | 46.39 | 236238 |
| 1708040400 | 47.44 | 1.53 | 3.33 | 46.31 | 47.51 | 46.31 | 251426 |
| 1707954000 | 45.91 | -0.01 | -0.02 | 46.28 | 46.28 | 45.62 | 204702 |
| 1707867600 | 45.92 | -1.9 | -3.97 | 46.8 | 47.27 | 45.49 | 346051 |
| 1707781200 | 47.82 | 0.83 | 1.77 | 47.18 | 48.11 | 47.02 | 302611 |
| 1707522000 | 46.99 | 0.33 | 0.71 | 46.36 | 47.34 | 46.06 | 374678 |
| 1707435600 | 46.66 | 0.43 | 0.93 | 46.05 | 46.68 | 45.69 | 265583 |
| 1707349200 | 46.23 | 0.06 | 0.13 | 46.2 | 46.75 | 45.98 | 449172 |
| 1707262800 | 46.17 | 1.08 | 2.40 | 44.96 | 46.17 | 44.96 | 511964 |
| 1707176400 | 45.09 | -0.45 | -0.99 | 44.98 | 45.33 | 44.83 | 453211 |
| 1706917200 | 45.54 | -0.39 | -0.85 | 45.32 | 45.88 | 44.96 | 362935 |
| 1706830800 | 45.93 | 0.66 | 1.46 | 45.35 | 45.99 | 45.13 | 316193 |
| 1706744400 | 45.27 | -0.49 | -1.07 | 46.03 | 46.58 | 45.16 | 558892 |
| 1706658000 | 45.76 | -0.1 | -0.22 | 45.58 | 46.08 | 45.26 | 308703 |
| 1706571600 | 45.86 | 0.48 | 1.06 | 45.38 | 46.06 | 44.84 | 203882 |
| 1706312400 | 45.38 | -0.44 | -0.96 | 46.28 | 46.33 | 45.27 | 279893 |
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
