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 | 2.82 | 6.08939753833 | 46.31 | 49.3 | 46 | 41664 | 47.5110276 | CS |
| 4 | -1.87 | -3.66666666667 | 51 | 51 | 44.48 | 65310 | 47.40684099 | CS |
| 12 | -8.36 | -14.541659419 | 57.49 | 59.8 | 44.48 | 63829 | 50.18735614 | CS |
| 26 | -3.88 | -7.31937370307 | 53.01 | 59.8 | 44.48 | 45793 | 51.2244029 | CS |
| 52 | -8.76 | -15.1321471757 | 57.89 | 68.6 | 44.48 | 38401 | 54.46129765 | CS |
| 156 | -4.12 | -7.73708920188 | 53.25 | 73.5 | 44.48 | 52271 | 58.39213498 | CS |
| 260 | -5.66 | -10.3303522541 | 54.79 | 73.5 | 14.24 | 92875 | 45.14795879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 49.13 | 0.73 | 1.51 | 48.26 | 49.3 | 48.26 | 31350 |
| 1714081200 | 48.4 | 0.07 | 0.14 | 48.06 | 48.51 | 47.8 | 24918 |
| 1713994800 | 48.33 | 0.13 | 0.27 | 48.44 | 49.08 | 48.33 | 32269 |
| 1713908400 | 48.2 | 1.13 | 2.40 | 46.99 | 48.59 | 46.99 | 44149 |
| 1713822000 | 47.07 | 0.67 | 1.44 | 46.4 | 47.15 | 46.11 | 59503 |
| 1713562800 | 46.4 | -0.21 | -0.45 | 46.31 | 46.47 | 46 | 47482 |
| 1713476400 | 46.61 | -0.18 | -0.38 | 46.67 | 47 | 46.25 | 32092 |
| 1713390000 | 46.79 | -0.19 | -0.40 | 47.27 | 47.27 | 46.57 | 35868 |
| 1713303600 | 46.98 | 1.15 | 2.51 | 45.73 | 47 | 45.66 | 63340 |
| 1713217200 | 45.83 | 0.67 | 1.48 | 45.57 | 47.17 | 45.23 | 108055 |
| 1712958000 | 45.16 | -4.98 | -9.93 | 48.24 | 48.3 | 44.48 | 319810 |
| 1712871600 | 50.14 | 1.15 | 2.35 | 49.39 | 50.43 | 48.63 | 104110 |
| 1712785200 | 48.99 | 0 | 0.00 | 48.72 | 49.07 | 48.67 | 35031 |
| 1712698800 | 48.99 | 0.06 | 0.12 | 48.82 | 49.13 | 48.82 | 34384 |
| 1712612400 | 48.93 | 0.15 | 0.31 | 49.01 | 49.21 | 48.7 | 32977 |
| 1712353200 | 48.78 | 0.07 | 0.14 | 49.35 | 49.49 | 48.73 | 39086 |
| 1712266800 | 48.71 | -0.63 | -1.28 | 50.48 | 50.48 | 48.51 | 79311 |
| 1712180400 | 49.34 | -0.57 | -1.14 | 49.9 | 49.9 | 49.27 | 80122 |
| 1712094000 | 49.91 | -0.46 | -0.91 | 50.16 | 50.16 | 49.8 | 37442 |
| 1712007600 | 50.37 | -0.76 | -1.49 | 51 | 51 | 50.26 | 30935 |
| 1711662000 | 51.13 | -0.59 | -1.14 | 51.9 | 52 | 51 | 48739 |
| 1711575600 | 51.72 | 0.08 | 0.15 | 51.9 | 52.02 | 51.54 | 85718 |
| 1711489200 | 51.64 | 0.01 | 0.02 | 51.94 | 52.55 | 51.64 | 26924 |
| 1711402800 | 51.63 | -0.46 | -0.88 | 52.11 | 52.18 | 51.44 | 40467 |
| 1711143600 | 52.09 | -0.93 | -1.75 | 53 | 53.1 | 52.07 | 18584 |
| 1711057200 | 53.02 | 0.39 | 0.74 | 52.83 | 53.63 | 52.83 | 28849 |
| 1710970800 | 52.63 | 0.39 | 0.75 | 52.2 | 52.78 | 52.1 | 42166 |
| 1710884400 | 52.24 | -0.65 | -1.23 | 52.75 | 52.89 | 51.85 | 45972 |
| 1710798000 | 52.89 | -0.26 | -0.49 | 53.16 | 53.64 | 52.83 | 51043 |
| 1710538800 | 53.15 | -0.14 | -0.26 | 53.39 | 53.9 | 53.08 | 51568 |
| 1710452400 | 53.29 | -0.92 | -1.70 | 54.19 | 54.19 | 53.05 | 28306 |
| 1710366000 | 54.21 | 1.24 | 2.34 | 52.96 | 54.25 | 52.96 | 46508 |
| 1710279600 | 52.97 | 0.92 | 1.77 | 52.05 | 53.22 | 51.81 | 44210 |
| 1710193200 | 52.05 | 0.06 | 0.12 | 51.81 | 52.25 | 51.63 | 64834 |
| 1709937600 | 51.99 | -0.05 | -0.10 | 52.99 | 52.99 | 51.68 | 72657 |
| 1709851200 | 52.04 | 0.02 | 0.04 | 52.5 | 52.52 | 51.88 | 55265 |
| 1709764800 | 52.02 | 0.58 | 1.13 | 51.76 | 52.63 | 51.64 | 53615 |
| 1709678400 | 51.44 | 0.2 | 0.39 | 51 | 51.45 | 50.63 | 47446 |
| 1709592000 | 51.24 | 0.66 | 1.30 | 51.17 | 51.51 | 50.76 | 45051 |
| 1709332800 | 50.58 | 0.08 | 0.16 | 50.57 | 50.62 | 50.1 | 47174 |
| 1709246400 | 50.5 | 0.31 | 0.62 | 50.54 | 50.58 | 50 | 50965 |
| 1709160000 | 50.19 | 0.31 | 0.62 | 49.92 | 50.37 | 49.72 | 69387 |
| 1709073600 | 49.88 | 0.45 | 0.91 | 49.59 | 49.92 | 49.24 | 51867 |
| 1708987200 | 49.43 | 0.01 | 0.02 | 49.5 | 49.88 | 49.36 | 60476 |
| 1708728000 | 49.42 | 0.44 | 0.90 | 49.15 | 49.74 | 49.15 | 240767 |
| 1708641600 | 48.98 | 0.18 | 0.37 | 48.8 | 49.33 | 48.8 | 57615 |
| 1708555200 | 48.8 | -0.34 | -0.69 | 49 | 49 | 47.82 | 71565 |
| 1708468800 | 49.14 | -1.07 | -2.13 | 50.4 | 50.55 | 49 | 74652 |
| 1708123200 | 50.21 | -0.04 | -0.08 | 50.94 | 50.94 | 49.26 | 247137 |
| 1708036800 | 50.25 | -8.09 | -13.87 | 58.6 | 58.6 | 49.9 | 331258 |
| 1707950400 | 58.34 | 1.16 | 2.03 | 58.14 | 58.8 | 57.5 | 18469 |
| 1707864000 | 57.18 | -2.47 | -4.14 | 59 | 59 | 56.7 | 54334 |
| 1707777600 | 59.65 | 1.12 | 1.91 | 59.09 | 59.8 | 58.98 | 22357 |
| 1707518400 | 58.53 | 0.13 | 0.22 | 58.8 | 59.1 | 58.25 | 25323 |
| 1707432000 | 58.4 | 0.9 | 1.57 | 56.82 | 58.64 | 56.7 | 26130 |
| 1707345600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1707259200 | 57.5 | -0.7 | -1.20 | 58.2 | 58.22 | 57.28 | 29745 |
| 1707172800 | 58.2 | -0.56 | -0.95 | 57.84 | 58.82 | 57.84 | 29392 |
| 1706913600 | 58.76 | 0.76 | 1.31 | 57.49 | 58.76 | 57.49 | 29821 |
| 1706827200 | 58 | 0.41 | 0.71 | 58.02 | 58.02 | 57.33 | 19589 |
| 1706740800 | 57.59 | -0.69 | -1.18 | 57.77 | 58.25 | 57.45 | 17931 |
| 1706654400 | 58.28 | -0.7 | -1.19 | 58.46 | 58.52 | 57.97 | 15308 |
| 1706568000 | 58.98 | 1.02 | 1.76 | 57.76 | 59.2 | 57.76 | 18814 |
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
