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 | -0.44 | -0.906095551895 | 48.56 | 49 | 46.07 | 2199 | 47.74864227 | SP |
| 4 | -0.36 | -0.742574257426 | 48.48 | 51.1345 | 43.22 | 5635 | 47.48709789 | SP |
| 12 | 6.54 | 15.7287157287 | 41.58 | 57.54 | 39.929 | 11759 | 51.08985221 | SP |
| 26 | 16.93 | 54.2802180186 | 31.19 | 57.54 | 29.54 | 11840 | 42.7606786 | SP |
| 52 | 23.85 | 98.2694684796 | 24.27 | 57.54 | 20.37 | 6863 | 40.45297564 | SP |
| 156 | 22.75 | 89.6728419393 | 25.37 | 57.54 | 20.37 | 6242 | 39.76475527 | SP |
| 260 | 22.75 | 89.6728419393 | 25.37 | 57.54 | 20.37 | 6242 | 39.76475527 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639400 | 48.12 | 1.9 | 4.10 | 47.84 | 48.1481 | 47.82 | 1181 |
| 1715380200 | 46.2228 | -1.37 | -2.88 | 47.93 | 47.93 | 46.07 | 894 |
| 1715293800 | 47.5912 | 0.2 | 0.42 | 46.75 | 47.5912 | 46.75 | 756 |
| 1715207400 | 47.3898 | -0.62 | -1.29 | 47.32 | 47.3898 | 47.1513 | 1757 |
| 1715121000 | 48.01 | -0.15 | -0.31 | 48.56 | 49 | 48 | 6409 |
| 1715034600 | 48.1606 | 0.84 | 1.78 | 48.43 | 48.79 | 48.08 | 3477 |
| 1714775400 | 47.3169 | 2.02 | 4.45 | 46.71 | 47.42 | 46.71 | 7229 |
| 1714689000 | 45.3 | 1.81 | 4.16 | 44.86 | 45.359 | 44.86 | 1883 |
| 1714602600 | 43.4889 | -1.51 | -3.35 | 43.96 | 45.229 | 43.22 | 7526 |
| 1714516200 | 44.9984 | -2.99 | -6.24 | 46.61 | 46.64 | 44.98 | 5575 |
| 1714429800 | 47.9931 | -0.7 | -1.44 | 47.67 | 48.0634 | 47.541 | 1289 |
| 1714170600 | 48.696 | -0.76 | -1.54 | 48.74 | 48.82 | 48.59 | 2552 |
| 1714084200 | 49.4599 | 0.58 | 1.18 | 48.231 | 49.4599 | 48.231 | 2308 |
| 1713997800 | 48.8833 | -1.97 | -3.87 | 50.5 | 50.5 | 48.6 | 1923 |
| 1713911400 | 50.85 | -0.05 | -0.10 | 50.63 | 51.1282 | 50.581 | 3715 |
| 1713825000 | 50.9029 | 1.67 | 3.39 | 50.59 | 51.1345 | 50.44 | 5903 |
| 1713565800 | 49.2325 | 0.64 | 1.31 | 49.35 | 49.71 | 49.2325 | 3498 |
| 1713479400 | 48.5972 | 1.87 | 4.00 | 47.6 | 49.06 | 47.42 | 16581 |
| 1713393000 | 46.73 | -1.38 | -2.88 | 47.84 | 48.09 | 45.86 | 34879 |
| 1713306600 | 48.1148 | -0.57 | -1.16 | 47.8488 | 48.42 | 47.3727 | 2727 |
| 1713220200 | 48.6807 | -2.63 | -5.12 | 51.13 | 51.13 | 48.1001 | 7913 |
| 1712961000 | 51.31 | -2.82 | -5.21 | 53.93 | 53.93 | 50 | 5282 |
| 1712874600 | 54.13 | 0.36 | 0.67 | 54.34 | 54.34 | 53.55 | 7609 |
| 1712788200 | 53.7724 | 0.81 | 1.53 | 51.88 | 53.7724 | 51.88 | 4033 |
| 1712701800 | 52.96 | -2.22 | -4.02 | 54.57 | 54.64 | 52.52 | 4550 |
| 1712615400 | 55.18 | 3.33 | 6.42 | 55.46 | 55.5496 | 54.949 | 8322 |
| 1712356200 | 51.8524 | -0.81 | -1.53 | 51.46 | 52.3 | 51.38 | 4208 |
| 1712269800 | 52.66 | 1.98 | 3.91 | 51.67 | 53.2 | 51.67 | 3347 |
| 1712183400 | 50.68 | -0.17 | -0.33 | 50.62 | 51.3555 | 50.51 | 4193 |
| 1712097000 | 50.8455 | -2.92 | -5.44 | 50.04 | 50.8455 | 49.68 | 6183 |
| 1712010600 | 53.7701 | -0.88 | -1.61 | 55.1 | 55.1 | 52.7833 | 38253 |
| 1711665000 | 54.6474 | 1.27 | 2.38 | 54.76 | 55.2399 | 54.49 | 9337 |
| 1711578600 | 53.3747 | -0.64 | -1.18 | 55.98 | 55.98 | 53.3747 | 5191 |
| 1711492200 | 54.01 | -1.35 | -2.43 | 55.38 | 55.38 | 54 | 8653 |
| 1711405800 | 55.3557 | 5.43 | 10.87 | 52.21 | 55.3557 | 52.21 | 31582 |
| 1711146600 | 49.93 | -0.99 | -1.95 | 50.08 | 50.08 | 49 | 5133 |
| 1711060200 | 50.9221 | -0.46 | -0.90 | 52.71 | 52.71 | 50.9221 | 16359 |
| 1710973800 | 51.3827 | 1.11 | 2.22 | 49.19 | 51.429 | 48.6 | 11723 |
| 1710887400 | 50.2678 | -1.93 | -3.70 | 49.71 | 51.05 | 48.4801 | 22952 |
| 1710801000 | 52.1995 | -1.8 | -3.33 | 53.36 | 53.61 | 51.93 | 25767 |
| 1710541800 | 54 | -0.16 | -0.30 | 53.3 | 54.85 | 53.11 | 18751 |
| 1710455400 | 54.16 | -3.38 | -5.87 | 57.08 | 57.08 | 53.85 | 15989 |
| 1710369000 | 57.54 | 1.68 | 3.01 | 57.28 | 57.54 | 56.7066 | 21668 |
| 1710282600 | 55.8609 | -0.68 | -1.20 | 56.35 | 56.668 | 54 | 19314 |
| 1710196200 | 56.54 | 2.41 | 4.46 | 56.86 | 57.07 | 56.0193 | 36143 |
| 1709940600 | 54.1264 | 1.1 | 2.07 | 53.38 | 55.0166 | 52.1 | 14818 |
| 1709854200 | 53.0284 | 0.32 | 0.60 | 52.74 | 53.328 | 52.39 | 13235 |
| 1709767800 | 52.7114 | 4.14 | 8.52 | 52.55 | 52.97 | 51.6939 | 16214 |
| 1709681400 | 48.5718 | -4.77 | -8.95 | 53.75 | 54.31 | 47.75 | 38872 |
| 1709595000 | 53.3464 | 3.8 | 7.67 | 51.31 | 53.369 | 51.31 | 33537 |
| 1709335800 | 49.5468 | 0.78 | 1.60 | 49.27 | 49.5468 | 48 | 19579 |
| 1709249400 | 48.7684 | 1.38 | 2.92 | 49.94 | 49.94 | 47.5237 | 24961 |
| 1709163000 | 47.3847 | 2.59 | 5.79 | 47.25 | 50.3 | 47.15 | 30960 |
| 1709076600 | 44.79 | 1.77 | 4.12 | 44.79 | 45.04 | 44.5597 | 17648 |
| 1708990200 | 43.0183 | 2.83 | 7.04 | 40.42 | 43.03 | 40.42 | 6313 |
| 1708731000 | 40.1873 | -0.69 | -1.69 | 40.29 | 40.3082 | 39.929 | 5672 |
| 1708644600 | 40.88 | 0.78 | 1.94 | 40.14 | 40.88 | 40.14 | 4509 |
| 1708558200 | 40.1038 | -0.93 | -2.27 | 40.21 | 40.341 | 40.01 | 2768 |
| 1708471800 | 41.0363 | 0.1 | 0.24 | 41.58 | 41.58 | 40.091 | 7675 |
| 1708126200 | 40.94 | 0.18 | 0.44 | 41.09 | 41.25 | 40.75 | 4393 |
| 1708039800 | 40.7608 | 0.05 | 0.11 | 41.42 | 41.69 | 40.71 | 11800 |
| 1707953400 | 40.7147 | 1.94 | 5.01 | 40.65 | 40.87 | 40.4 | 16584 |
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
