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 | 0.72 | 1.46133549827 | 49.27 | 50.07 | 49.265 | 746554 | 49.60580131 | SP |
| 4 | 0.66 | 1.33792823839 | 49.33 | 50.085 | 48.46 | 929186 | 49.4103845 | SP |
| 12 | 1.71 | 3.54183927092 | 48.28 | 50.23 | 46.78 | 1112009 | 49.06199274 | SP |
| 26 | 7.75 | 18.3475378788 | 42.24 | 50.23 | 42.09 | 1069961 | 47.0467199 | SP |
| 52 | 12.63 | 33.8062098501 | 37.36 | 50.23 | 35.34 | 995294 | 44.12914355 | SP |
| 156 | 13.11 | 35.5477223427 | 36.88 | 50.23 | 29.17 | 652973 | 39.51458819 | SP |
| 260 | 27.12 | 118.583296895 | 22.87 | 50.23 | 14.05 | 832470 | 31.1494403 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 49.44 | -0.43 | -0.86 | 49.73 | 49.87 | 49.42 | 1586211 |
| 1726612200 | 49.87 | -0.13 | -0.26 | 50.03 | 50.07 | 49.8136 | 444098 |
| 1726525800 | 50 | 0.26 | 0.52 | 49.76 | 50.02 | 49.76 | 369286 |
| 1726266600 | 49.74 | 0.22 | 0.44 | 49.63 | 49.78 | 49.61 | 520372 |
| 1726180200 | 49.52 | 0.51 | 1.04 | 49.27 | 49.54 | 49.265 | 812803 |
| 1726093800 | 49.01 | -0.19 | -0.39 | 48.78 | 49.04 | 48.46 | 842862 |
| 1726007400 | 49.2 | 0.3 | 0.61 | 49.13 | 49.22 | 48.97 | 606122 |
| 1725921000 | 48.9 | 0.26 | 0.53 | 48.83 | 49.035 | 48.82 | 528757 |
| 1725661800 | 48.64 | -0.74 | -1.50 | 49.1 | 49.1 | 48.57 | 920849 |
| 1725575400 | 49.38 | -0.28 | -0.56 | 49.5 | 49.58 | 49.36 | 677804 |
| 1725489000 | 49.66 | 0.11 | 0.22 | 49.53 | 49.715 | 49.52 | 666004 |
| 1725402600 | 49.55 | -0.42 | -0.84 | 49.85 | 49.86 | 49.44 | 1184204 |
| 1725057000 | 49.97 | 0.44 | 0.89 | 49.93 | 50.085 | 49.86 | 976978 |
| 1724970600 | 49.53 | -0.05 | -0.10 | 49.6 | 49.715 | 49.53 | 686725 |
| 1724884200 | 49.58 | -0.07 | -0.14 | 49.57 | 49.665 | 49.47 | 809112 |
| 1724797800 | 49.65 | 0.01 | 0.02 | 49.62 | 49.68 | 49.51 | 610566 |
| 1724711400 | 49.64 | 0.12 | 0.24 | 49.77 | 49.79 | 49.58 | 419579 |
| 1724452200 | 49.52 | 0.3 | 0.61 | 49.3 | 49.56 | 49.265 | 1151719 |
| 1724365800 | 49.22 | -0.27 | -0.55 | 49.33 | 49.45 | 49.165 | 3840474 |
| 1724279400 | 49.49 | 0.37 | 0.75 | 49.36 | 49.51 | 49.3 | 886652 |
| 1724193000 | 49.12 | 0.06 | 0.12 | 49.16 | 49.25 | 49.045 | 2169370 |
| 1724106600 | 49.06 | 0.24 | 0.49 | 49 | 49.16 | 48.94 | 1074217 |
| 1723847400 | 48.82 | 0.39 | 0.81 | 48.71 | 48.84 | 48.64 | 437036 |
| 1723761000 | 48.43 | 0.53 | 1.11 | 48.23 | 48.49 | 48.145 | 590802 |
| 1723674600 | 47.9 | -0.35 | -0.73 | 47.97 | 47.99 | 47.81 | 825483 |
| 1723588200 | 48.25 | -0.21 | -0.43 | 48.18 | 48.28 | 48.08 | 537216 |
| 1723501800 | 48.46 | 0.01 | 0.02 | 48.49 | 48.6 | 48.4 | 464106 |
| 1723242600 | 48.45 | 0.09 | 0.19 | 48.36 | 48.5201 | 48.24 | 885202 |
| 1723156200 | 48.36 | 0.46 | 0.96 | 48.12 | 48.416 | 48.0697 | 640918 |
| 1723069800 | 47.9 | 0.27 | 0.57 | 48.44 | 48.47 | 47.9 | 1124311 |
| 1722983400 | 47.63 | 0.22 | 0.46 | 47.5 | 47.91 | 47.43 | 1134769 |
| 1722897000 | 47.41 | -1.46 | -2.99 | 46.99 | 47.74 | 46.78 | 1938163 |
| 1722637800 | 48.87 | -0.58 | -1.17 | 49.02 | 49.08 | 48.6142 | 2087506 |
| 1722551400 | 49.45 | -0.54 | -1.08 | 49.77 | 49.83 | 49.33 | 1214162 |
| 1722465000 | 49.99 | 0.46 | 0.93 | 49.8 | 50.095 | 49.8 | 752495 |
| 1722378600 | 49.53 | 0.15 | 0.30 | 49.6 | 49.62 | 49.39 | 829150 |
| 1722292200 | 49.38 | 0.09 | 0.18 | 49.35 | 49.42 | 49.253 | 581523 |
| 1722033000 | 49.29 | 0.75 | 1.55 | 49.2 | 49.32 | 49.14 | 3873549 |
| 1721946600 | 48.54 | 0.15 | 0.31 | 48.47 | 48.695 | 48.455 | 913354 |
| 1721860200 | 48.39 | -0.04 | -0.08 | 48.83 | 48.83 | 48.36 | 1177665 |
| 1721773800 | 48.43 | -0.81 | -1.65 | 48.97 | 48.97 | 48.225 | 2587257 |
| 1721687400 | 49.24 | 0.49 | 1.01 | 49.27 | 49.33 | 49.1401 | 843653 |
| 1721428200 | 48.75 | -0.98 | -1.97 | 49.02 | 49.05 | 48.73 | 1144041 |
| 1721341800 | 49.73 | -0.21 | -0.42 | 50 | 50.025 | 49.675 | 1133226 |
| 1721255400 | 49.94 | -0.25 | -0.50 | 49.98 | 50.0599 | 49.9 | 1114231 |
| 1721169000 | 50.19 | 0.26 | 0.52 | 49.94 | 50.23 | 49.86 | 1186101 |
| 1721082600 | 49.93 | 0.16 | 0.32 | 49.96 | 49.99 | 49.83 | 1134562 |
| 1720823400 | 49.77 | 0.14 | 0.28 | 49.72 | 49.93 | 49.72 | 964826 |
| 1720737000 | 49.63 | 0.37 | 0.75 | 49.58 | 49.6898 | 49.5 | 1067006 |
| 1720650600 | 49.26 | -0.2 | -0.40 | 49.26 | 49.27 | 49.11 | 1026013 |
| 1720564200 | 49.46 | 0.2 | 0.41 | 49.46 | 49.505 | 49.37 | 1433850 |
| 1720477800 | 49.26 | -0.09 | -0.18 | 49.36 | 49.485 | 49.245 | 1256973 |
| 1720218600 | 49.35 | 0.26 | 0.53 | 49.32 | 49.35 | 49.14 | 952932 |
| 1720040640 | 49.09 | 0.3 | 0.61 | 48.91 | 49.11 | 48.895 | 728065 |
| 1719959400 | 48.79 | 0.19 | 0.39 | 48.69 | 48.85 | 48.6 | 816062 |
| 1719873000 | 48.6 | 0.36 | 0.75 | 48.53 | 48.66 | 48.485 | 1451842 |
| 1719613800 | 48.24 | 0 | 0.00 | 48.24 | 48.24 | 48.24 | 0 |
| 1719527400 | 48.24 | 0.46 | 0.96 | 48.28 | 48.325 | 48.13 | 2751714 |
| 1719441000 | 47.78 | 0.01 | 0.02 | 47.86 | 47.86 | 47.7 | 505814 |
| 1719354600 | 47.77 | -0.07 | -0.15 | 47.84 | 47.84 | 47.71 | 657477 |
| 1719268200 | 47.84 | 0.32 | 0.67 | 47.86 | 47.995 | 47.78 | 737024 |
| 1719009000 | 47.52 | -0.2 | -0.42 | 47.72 | 47.72 | 47.5048 | 688513 |
| 1718922600 | 47.72 | -0.34 | -0.71 | 47.84 | 47.84 | 47.58 | 910610 |
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
