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 | 1.05 | 2.28509249184 | 45.95 | 48.8 | 45.15 | 73334 | 47.40258265 | CS |
| 4 | -3.28 | -6.52346857597 | 50.28 | 51 | 44.25 | 70817 | 46.87664762 | CS |
| 12 | 2.51 | 5.64171723983 | 44.49 | 54.71 | 42.76 | 78664 | 46.90426806 | CS |
| 26 | 2.99 | 6.79391047489 | 44.01 | 54.71 | 37.0367 | 87067 | 43.75124982 | CS |
| 52 | 4.07 | 9.48054973212 | 42.93 | 56.7499 | 37.0367 | 78715 | 45.79155453 | CS |
| 156 | 13.57 | 40.5922823811 | 33.43 | 56.7499 | 29.55 | 76081 | 43.25053419 | CS |
| 260 | 13.57 | 40.5922823811 | 33.43 | 56.7499 | 29.55 | 76081 | 43.25053419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717627200 | 48 | 1.11 | 2.37 | 47.13 | 48.05 | 46.74 | 68756 |
| 1717540800 | 46.89 | -0.28 | -0.59 | 46.57 | 47.23 | 46.52 | 54265 |
| 1717454400 | 47.17 | -0.94 | -1.95 | 48.55 | 48.8 | 47.01 | 65187 |
| 1717195200 | 48.11 | 2.12 | 4.61 | 47 | 48.15 | 46.55 | 119808 |
| 1717108800 | 45.99 | 0.49 | 1.08 | 45.95 | 46.2125 | 45.15 | 58654 |
| 1717022400 | 45.5 | -0.45 | -0.98 | 45.27 | 45.86 | 44.7978 | 68725 |
| 1716936000 | 45.95 | -0.1 | -0.22 | 46.32 | 47.19 | 45.93 | 62655 |
| 1716590400 | 46.05 | 1.68 | 3.79 | 44.9 | 46.1 | 44.475 | 67745 |
| 1716504000 | 44.37 | -1.57 | -3.42 | 45.66 | 46.06 | 44.25 | 61453 |
| 1716417600 | 45.94 | -1.1 | -2.34 | 46.77 | 47.4525 | 45.86 | 72450 |
| 1716331200 | 47.04 | 0.01 | 0.02 | 47.17 | 47.87 | 46.5563 | 26310 |
| 1716244800 | 47.03 | 0.45 | 0.97 | 46.32 | 47.46 | 46.3 | 74993 |
| 1715985600 | 46.58 | 0.25 | 0.54 | 46.57 | 46.6332 | 45.9 | 59785 |
| 1715899200 | 46.33 | -0.48 | -1.03 | 47.03 | 47.3 | 46.07 | 58326 |
| 1715812800 | 46.81 | 0.37 | 0.80 | 46.99 | 47 | 45.86 | 71506 |
| 1715726400 | 46.44 | -0.69 | -1.46 | 47.78 | 47.78 | 46.34 | 100501 |
| 1715640000 | 47.13 | -1.99 | -4.05 | 48.88 | 49.33 | 46.99 | 129414 |
| 1715380800 | 49.12 | -0.11 | -0.22 | 49.11 | 49.31 | 48.84 | 61300 |
| 1715294400 | 49.23 | -0.7 | -1.40 | 50.28 | 51 | 48.7 | 63693 |
| 1715208000 | 49.93 | 0.03 | 0.06 | 50.5 | 51.55 | 49.93 | 81051 |
| 1715121600 | 49.9 | -2.21 | -4.24 | 51.33 | 54.71 | 49.33 | 166199 |
| 1715035200 | 52.11 | 0.66 | 1.28 | 51.7 | 52.47 | 51.485 | 49826 |
| 1714776000 | 51.45 | -0.2 | -0.39 | 52.19 | 52.19 | 51.0213 | 42523 |
| 1714689600 | 51.65 | 1.9 | 3.82 | 50.53 | 51.88 | 50.2 | 94891 |
| 1714603200 | 49.75 | 1.17 | 2.41 | 49.07 | 50.42 | 49.07 | 75827 |
| 1714516800 | 48.58 | -1.01 | -2.04 | 49.54 | 49.79 | 48.56 | 88452 |
| 1714430400 | 49.59 | -0.47 | -0.94 | 50.08 | 50.42 | 49.44 | 57985 |
| 1714171200 | 50.06 | 0.12 | 0.24 | 50 | 50.1 | 49.6701 | 42606 |
| 1714084800 | 49.94 | -0.16 | -0.32 | 50.29 | 50.29 | 49.36 | 65952 |
| 1713998400 | 50.1 | -0.23 | -0.46 | 50.24 | 50.35 | 49.61 | 80196 |
| 1713912000 | 50.33 | 1.78 | 3.67 | 48.25 | 50.35 | 48.25 | 125846 |
| 1713825600 | 48.55 | 0.55 | 1.15 | 48.19 | 49.03 | 47.74 | 142120 |
| 1713566400 | 48 | 1.01 | 2.15 | 47.02 | 48.17 | 47.02 | 93475 |
| 1713480000 | 46.99 | 0.74 | 1.60 | 46.37 | 47.74 | 46.365 | 73909 |
| 1713393600 | 46.25 | 0.33 | 0.72 | 46 | 46.5999 | 45.88 | 91146 |
| 1713307200 | 45.92 | 0.51 | 1.12 | 45.39 | 46.14 | 44.945 | 88479 |
| 1713220800 | 45.41 | 0.83 | 1.86 | 45.05 | 46.09 | 44.02 | 73031 |
| 1712961600 | 44.58 | -0.31 | -0.69 | 45.02 | 45.14 | 43.99 | 48938 |
| 1712875200 | 44.89 | 0.07 | 0.16 | 44.76 | 45.83 | 44.53 | 29754 |
| 1712788800 | 44.82 | -1.06 | -2.31 | 44.85 | 45.26 | 44.35 | 53339 |
| 1712702400 | 45.88 | -0.46 | -0.99 | 46.16 | 46.54 | 45.685 | 49328 |
| 1712616000 | 46.34 | 0.5 | 1.09 | 45.95 | 46.72 | 45.95 | 31634 |
| 1712356800 | 45.84 | -0.33 | -0.71 | 46.11 | 46.4 | 45.39 | 99506 |
| 1712270400 | 46.17 | 0.5 | 1.09 | 46 | 46.665 | 45.3 | 59183 |
| 1712184000 | 45.67 | -0.21 | -0.46 | 45.7 | 46.41 | 45.22 | 44898 |
| 1712097600 | 45.88 | -0.1 | -0.22 | 45.8 | 46.31 | 45.21 | 64553 |
| 1712011200 | 45.98 | -0.73 | -1.56 | 46.6 | 46.76 | 45 | 72855 |
| 1711665600 | 46.71 | 0.34 | 0.73 | 46.45 | 47.5 | 46.4401 | 82514 |
| 1711579200 | 46.37 | 1.18 | 2.61 | 45.5 | 46.45 | 45.1 | 133088 |
| 1711492800 | 45.19 | 0.89 | 2.01 | 44.5 | 45.21 | 44.12 | 84494 |
| 1711406400 | 44.3 | 0.58 | 1.33 | 43.73 | 44.5 | 43.73 | 74082 |
| 1711147200 | 43.72 | -0.52 | -1.18 | 44.38 | 44.42 | 43.645 | 69678 |
| 1711060800 | 44.24 | 0.67 | 1.54 | 43.93 | 44.54 | 43.755 | 72608 |
| 1710974400 | 43.57 | -0.03 | -0.07 | 43.59 | 43.785 | 42.76 | 61968 |
| 1710888000 | 43.6 | -0.48 | -1.09 | 44.12 | 44.52 | 43.13 | 111516 |
| 1710801600 | 44.08 | -0.24 | -0.54 | 43.87 | 44.34 | 43.59 | 100438 |
| 1710542400 | 44.32 | -0.25 | -0.56 | 44.26 | 45.66 | 44.2 | 222326 |
| 1710456000 | 44.57 | -0.15 | -0.34 | 44.49 | 44.82 | 44.28 | 116772 |
| 1710369600 | 44.72 | 0.62 | 1.41 | 43.77 | 44.91 | 43.72 | 67033 |
| 1710283200 | 44.1 | 0.03 | 0.07 | 43.58 | 44.23 | 43.26 | 86996 |
| 1710196800 | 44.07 | -0.85 | -1.89 | 44.47 | 44.66 | 43.83 | 85061 |
| 1709941200 | 44.92 | -0.08 | -0.18 | 45.2 | 45.3 | 43.59 | 129656 |
| 1709854800 | 45 | 0.52 | 1.17 | 44.91 | 45.335 | 44.0001 | 98333 |
| 1709768400 | 44.48 | 0.97 | 2.23 | 44.51 | 45.5497 | 42.63 | 227628 |
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
