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 | 0.3 | 0.615006150061 | 48.78 | 50.84 | 48.51 | 47978 | 49.60140455 | CS |
| 4 | -1.02 | -2.03592814371 | 50.1 | 53.8175 | 48.51 | 56992 | 50.67540561 | CS |
| 12 | 8.49 | 20.9164818921 | 40.59 | 53.8175 | 39.92 | 58675 | 47.52584498 | CS |
| 26 | 12.35 | 33.6237408113 | 36.73 | 53.8175 | 34.96 | 50336 | 44.23057652 | CS |
| 52 | 16.04 | 48.5472154964 | 33.04 | 53.8175 | 32.13 | 39593 | 41.55177033 | CS |
| 156 | 3.86 | 8.53604599735 | 45.22 | 53.8175 | 21 | 38924 | 33.9615892 | CS |
| 260 | 15.17 | 44.7360660572 | 33.91 | 53.8175 | 21 | 42633 | 33.40968317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 49.08 | 0.08 | 0.16 | 48.96 | 49.52 | 48.7001 | 20940 |
| 1714084800 | 49 | -0.72 | -1.45 | 49.47 | 49.47 | 48.61 | 37041 |
| 1713998400 | 49.72 | -0.57 | -1.13 | 50.01 | 50.25 | 49.66 | 43495 |
| 1713912000 | 50.29 | 0.45 | 0.90 | 49.77 | 50.84 | 49.52 | 48818 |
| 1713825600 | 49.84 | 0.65 | 1.32 | 49.01 | 50.07 | 48.91 | 44812 |
| 1713566400 | 49.19 | 0.2 | 0.41 | 48.78 | 49.8007 | 48.51 | 64936 |
| 1713480000 | 48.99 | -0.29 | -0.59 | 49.48 | 49.89 | 48.86 | 51080 |
| 1713393600 | 49.28 | -1.2 | -2.38 | 50.87 | 51 | 49.235 | 48766 |
| 1713307200 | 50.48 | 0.02 | 0.04 | 50.4629 | 50.79 | 49.9401 | 38032 |
| 1713220800 | 50.46 | 0.18 | 0.36 | 50.36 | 50.93 | 50.09 | 40553 |
| 1712961600 | 50.28 | -1.97 | -3.77 | 52.19 | 52.19 | 50.19 | 55704 |
| 1712875200 | 52.25 | 1.12 | 2.19 | 51.13 | 52.27 | 50.67 | 54151 |
| 1712788800 | 51.13 | -2 | -3.76 | 53.08 | 53.08 | 51.05 | 61175 |
| 1712702400 | 53.13 | 0.12 | 0.23 | 53.3 | 53.6 | 52.59 | 34344 |
| 1712616000 | 53.01 | 0.21 | 0.40 | 53.16 | 53.8175 | 52.85 | 55258 |
| 1712356800 | 52.8 | 0.81 | 1.56 | 52.41 | 53 | 52.29 | 52677 |
| 1712270400 | 51.99 | 1.33 | 2.63 | 51.5 | 52.882 | 51.22 | 63467 |
| 1712184000 | 50.66 | 0.25 | 0.50 | 49.99 | 51.2999 | 49.93 | 162616 |
| 1712097600 | 50.41 | 0.78 | 1.57 | 50.11 | 51.155 | 49.715 | 60276 |
| 1712011200 | 49.63 | -0.47 | -0.94 | 50.1 | 50.46 | 49.37 | 55191 |
| 1711665600 | 50.1 | -0.05 | -0.10 | 50.29 | 50.56 | 49.73 | 87995 |
| 1711579200 | 50.15 | 0.84 | 1.70 | 49.73 | 50.15 | 49.57 | 44922 |
| 1711492800 | 49.31 | -0.67 | -1.34 | 50.19 | 50.45 | 49.0279 | 52162 |
| 1711406400 | 49.98 | 1.58 | 3.26 | 48.3 | 50.02 | 48.3 | 73919 |
| 1711147200 | 48.4 | -0.08 | -0.17 | 48.66 | 48.66 | 48.07 | 48417 |
| 1711060800 | 48.48 | 0.25 | 0.52 | 48.43 | 48.94 | 48.28 | 57026 |
| 1710974400 | 48.23 | 0.56 | 1.17 | 47.39 | 48.4827 | 47.32 | 48315 |
| 1710888000 | 47.67 | 0.42 | 0.89 | 47 | 47.93 | 47 | 51905 |
| 1710801600 | 47.25 | -0.31 | -0.65 | 47.5 | 48.08 | 47.25 | 68176 |
| 1710542400 | 47.56 | 0.17 | 0.36 | 46.84 | 48 | 46.84 | 123560 |
| 1710456000 | 47.39 | -0.73 | -1.52 | 48.13 | 48.4202 | 47.01 | 63326 |
| 1710369600 | 48.12 | -0.01 | -0.02 | 48.04 | 49 | 48.005 | 57519 |
| 1710283200 | 48.13 | 0.36 | 0.75 | 47.53 | 48.79 | 47.41 | 51014 |
| 1710196800 | 47.77 | -0.41 | -0.85 | 48.4 | 48.68 | 47.72 | 42343 |
| 1709941200 | 48.18 | -1.77 | -3.54 | 49.98 | 50.19 | 48.03 | 91997 |
| 1709854800 | 49.95 | 4.88 | 10.83 | 49.01 | 51.37 | 48.43 | 185808 |
| 1709768400 | 45.07 | 0.4 | 0.90 | 45 | 45.45 | 44.5501 | 86615 |
| 1709682000 | 44.67 | -0.99 | -2.17 | 45.64 | 45.98 | 44.54 | 34058 |
| 1709595600 | 45.66 | 0.38 | 0.84 | 45.38 | 45.95 | 45.08 | 59442 |
| 1709336400 | 45.28 | 0.27 | 0.60 | 45.24 | 45.54 | 44.8582 | 36161 |
| 1709250000 | 45.01 | 0.45 | 1.01 | 44.9 | 45.5 | 44.59 | 57713 |
| 1709163600 | 44.56 | 0.07 | 0.16 | 44.11 | 44.6375 | 44.11 | 47050 |
| 1709077200 | 44.49 | 0.31 | 0.70 | 44.59 | 44.7 | 43.71 | 47300 |
| 1708990800 | 44.18 | 0.61 | 1.40 | 43.54 | 44.65 | 43.54 | 78119 |
| 1708731600 | 43.57 | 0.92 | 2.16 | 42.73 | 43.57 | 42.585 | 38376 |
| 1708645200 | 42.65 | 0.01 | 0.02 | 42.46 | 42.735 | 42.36 | 22276 |
| 1708558800 | 42.64 | -0.08 | -0.19 | 42.65 | 42.72 | 42.225 | 29347 |
| 1708472400 | 42.72 | -0.48 | -1.11 | 42.92 | 43.2 | 42.41 | 40326 |
| 1708126800 | 43.2 | -0.74 | -1.68 | 43.6 | 43.94 | 42.83 | 44191 |
| 1708040400 | 43.94 | 1.3 | 3.05 | 42.76 | 43.95 | 42.4553 | 55859 |
| 1707954000 | 42.64 | 0.6 | 1.43 | 42.37 | 42.82 | 42.07 | 39431 |
| 1707867600 | 42.04 | -1.92 | -4.37 | 42.93 | 43.125 | 41.94 | 105623 |
| 1707781200 | 43.96 | 0.61 | 1.41 | 43.42 | 44.3 | 42.98 | 93713 |
| 1707522000 | 43.35 | 0.76 | 1.78 | 42.75 | 43.37 | 42.4092 | 38335 |
| 1707435600 | 42.59 | -0.02 | -0.05 | 42.41 | 43 | 42.25 | 52845 |
| 1707349200 | 42.61 | 2.22 | 5.50 | 41.07 | 42.62 | 40.63 | 59634 |
| 1707262800 | 40.39 | 0.19 | 0.47 | 40.1 | 40.51 | 39.92 | 22505 |
| 1707176400 | 40.2 | -0.56 | -1.37 | 40.61 | 40.76 | 40.155 | 31973 |
| 1706917200 | 40.76 | -0.08 | -0.20 | 40.59 | 41.07 | 40.29 | 48923 |
| 1706830800 | 40.84 | 0.59 | 1.47 | 40.39 | 40.93 | 40.0701 | 40025 |
| 1706744400 | 40.25 | -0.85 | -2.07 | 41.16 | 41.24 | 40.24 | 57246 |
| 1706658000 | 41.1 | -0.42 | -1.01 | 41.38 | 41.81 | 40.98 | 52206 |
| 1706571600 | 41.52 | 0.33 | 0.80 | 41.09 | 41.54 | 40.3301 | 45236 |
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
