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 | 1.07 | 2.03306099183 | 52.63 | 53.85 | 52.15 | 88 | 52.84131054 | DR |
| 4 | 4.65 | 9.48012232416 | 49.05 | 53.85 | 48.48 | 1397 | 50.1788029 | DR |
| 12 | 6.85 | 14.62113127 | 46.85 | 53.85 | 44.7 | 17723 | 47.12506825 | DR |
| 26 | 15.35 | 40.0260756193 | 38.35 | 53.85 | 37.68 | 15878 | 46.24315776 | DR |
| 52 | 19.65 | 57.7092511013 | 34.05 | 53.85 | 33 | 10798 | 46.07537189 | DR |
| 156 | 11.58 | 27.4928774929 | 42.12 | 60.02 | 30.09 | 6163 | 42.75148934 | DR |
| 260 | 7.12 | 15.2855302705 | 46.58 | 60.02 | 30.09 | 5917 | 42.75415344 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 53.7 | -0.15 | -0.28 | 53.85 | 53.85 | 53.7 | 88 |
| 1718832600 | 53.85 | 0 | 0.00 | 53.85 | 53.85 | 53.85 | 0 |
| 1718746200 | 53.85 | 0.05 | 0.09 | 53.85 | 53.85 | 53.85 | 20 |
| 1718659800 | 53.8 | 1.65 | 3.16 | 52.58 | 53.8 | 52.58 | 111 |
| 1718400600 | 52.15 | -0.15 | -0.29 | 52.15 | 52.15 | 52.15 | 50 |
| 1718314200 | 52.3 | 0.9 | 1.75 | 52.63 | 52.63 | 52.28 | 170 |
| 1718227800 | 51.4 | 0 | 0.00 | 51.4 | 51.4 | 51.4 | 2000 |
| 1718141400 | 51.4 | -0.09 | -0.17 | 51.4 | 51.4 | 51.4 | 1 |
| 1718055000 | 51.49 | 1.22 | 2.43 | 51.02 | 51.49 | 51.02 | 212 |
| 1717795800 | 50.27 | 0.5 | 1.00 | 50.19 | 50.27 | 50.19 | 1135 |
| 1717709400 | 49.77 | -0.36 | -0.72 | 48.95 | 49.8 | 48.95 | 5240 |
| 1717622940 | 50.13 | 0.98 | 1.99 | 49.58 | 50.15 | 49.58 | 9489 |
| 1717536600 | 49.15 | 0.67 | 1.38 | 48.79 | 49.15 | 48.79 | 81 |
| 1717450200 | 48.48 | -0.92 | -1.86 | 48.73 | 48.73 | 48.48 | 210 |
| 1717190940 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1717018140 | 49.4 | 0.45 | 0.92 | 49.53 | 49.65 | 49.4 | 720 |
| 1716931740 | 48.95 | 0.3 | 0.62 | 49.05 | 49.05 | 48.95 | 125 |
| 1716845340 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1716586140 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1716499740 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1716413340 | 48.65 | 0.25 | 0.52 | 48.7 | 48.7 | 48.65 | 411 |
| 1716327000 | 48.4 | 0.71 | 1.49 | 47 | 48.4 | 46.54 | 1227 |
| 1716240600 | 47.69 | 0 | 0.00 | 47.69 | 47.69 | 47.69 | 0 |
| 1715981400 | 47.69 | -0.6 | -1.24 | 48.09 | 48.09 | 47.69 | 320 |
| 1715895000 | 48.29 | -0.31 | -0.64 | 48.52 | 49 | 48.29 | 1024 |
| 1715808600 | 48.6 | 1.11 | 2.34 | 48.43 | 48.6 | 48.43 | 601 |
| 1715722200 | 47.49 | 0.24 | 0.51 | 47.25 | 47.49 | 47.12 | 16205 |
| 1715635800 | 47.25 | -0.26 | -0.55 | 47.47 | 47.6 | 47.25 | 171 |
| 1715376540 | 47.51 | 0 | 0.00 | 47.51 | 47.51 | 47.51 | 0 |
| 1715290140 | 47.51 | 1.01 | 2.17 | 47.54 | 47.65 | 47.51 | 100060 |
| 1715203800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1715117400 | 46.5 | 0.03 | 0.06 | 46.58 | 46.58 | 46.5 | 253 |
| 1715031000 | 46.47 | 0.82 | 1.80 | 46.47 | 46.47 | 46.47 | 1188 |
| 1714771800 | 45.65 | -0.53 | -1.15 | 45.58 | 45.72 | 45.52 | 100058 |
| 1714685400 | 46.18 | 0 | 0.00 | 46.18 | 46.18 | 46.18 | 0 |
| 1714512600 | 46.18 | 0.22 | 0.48 | 46.18 | 46.2 | 46.18 | 1454 |
| 1714426200 | 45.96 | 0 | 0.00 | 45.96 | 45.96 | 45.96 | 0 |
| 1714167000 | 45.96 | 1.26 | 2.82 | 45.42 | 45.96 | 45.41 | 100 |
| 1714080540 | 44.7 | -1.23 | -2.68 | 45.25 | 45.34 | 44.7 | 128 |
| 1713994200 | 45.93 | -0.07 | -0.15 | 45.93 | 45.93 | 45.93 | 100 |
| 1713907800 | 46 | 0.67 | 1.48 | 45.91 | 46.03 | 45.91 | 386 |
| 1713821340 | 45.33 | 0.4 | 0.89 | 45.61 | 45.61 | 44.95 | 2797 |
| 1713562200 | 44.93 | -1.81 | -3.87 | 46.34 | 46.34 | 44.91 | 1550 |
| 1713475800 | 46.74 | -0.15 | -0.32 | 47.02 | 47.55 | 46.6 | 106367 |
| 1713389400 | 46.89 | -0.83 | -1.74 | 47.58 | 47.58 | 46.89 | 121037 |
| 1713303000 | 47.72 | 0 | 0.00 | 47.72 | 47.72 | 47.72 | 0 |
| 1713216600 | 47.72 | 0.4 | 0.85 | 47.73 | 47.73 | 47.55 | 388 |
| 1712957400 | 47.32 | 0.42 | 0.90 | 47.32 | 47.32 | 47.32 | 19 |
| 1712870940 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1712784540 | 46.9 | 0.4 | 0.86 | 47.05 | 47.05 | 46.9 | 247 |
| 1712698140 | 46.5 | -0.5 | -1.06 | 46.9 | 46.9 | 46.5 | 5 |
| 1712611740 | 47 | -0.45 | -0.95 | 47.25 | 47.25 | 47 | 47 |
| 1712352600 | 47.45 | 0.23 | 0.49 | 46.95 | 47.5 | 46.9 | 100144 |
| 1712266140 | 47.22 | 0 | 0.00 | 47.22 | 47.22 | 47.22 | 0 |
| 1712179740 | 47.22 | 0.4 | 0.85 | 47.64 | 47.85 | 47.22 | 103627 |
| 1712093400 | 46.82 | -1.08 | -2.25 | 46.77 | 46.89 | 46.77 | 203 |
| 1712006940 | 47.9 | 1.05 | 2.24 | 47.55 | 47.9 | 47.41 | 100124 |
| 1711661400 | 46.85 | 0.25 | 0.54 | 46.85 | 46.85 | 46.85 | 12 |
| 1711574940 | 46.6 | -0.25 | -0.53 | 47.05 | 47.16 | 46.6 | 300100 |
| 1711488540 | 46.85 | -0.04 | -0.09 | 46.85 | 46.85 | 46.85 | 1 |
| 1711402200 | 46.89 | 0 | 0.00 | 46.89 | 46.89 | 46.89 | 0 |
| 1711143000 | 46.89 | -0.14 | -0.30 | 47 | 47 | 46.89 | 225 |
| 1711056600 | 47.03 | 0.77 | 1.66 | 46.98 | 47.19 | 46.98 | 238 |
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
