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 | 1.66 | 3.48739495798 | 47.6 | 52 | 47.6 | 1831 | 50.08586338 | CS |
| 4 | 3.06 | 6.62337662338 | 46.2 | 52 | 45.55 | 1318 | 49.16093651 | CS |
| 12 | 6.94 | 16.3988657845 | 42.32 | 52 | 41.68 | 2248 | 46.48192908 | CS |
| 26 | 12.26 | 33.1351351351 | 37 | 52 | 34.74 | 2503 | 41.75251855 | CS |
| 52 | 17.26 | 53.9375 | 32 | 52 | 31.2 | 5851 | 37.60646752 | CS |
| 156 | 27.51 | 126.482758621 | 21.75 | 52 | 20.93 | 4021 | 35.58205102 | CS |
| 260 | 33.885 | 220.390243902 | 15.375 | 52 | 12.82 | 3810 | 28.38322304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715722140 | 49.5525 | -1.42 | -2.78 | 50 | 50 | 49.5525 | 2215 |
| 1715635200 | 50.97 | -0.58 | -1.13 | 51.55 | 51.55 | 50.97 | 555 |
| 1715376000 | 51.55 | 0.61 | 1.20 | 52 | 52 | 51.55 | 710 |
| 1715289720 | 50.94 | 1.53 | 3.10 | 51.5 | 51.5 | 50.4 | 2278 |
| 1715203200 | 49.41 | -1.35 | -2.66 | 47.6 | 49.46 | 47.6 | 3395 |
| 1715117340 | 50.76 | 0.06 | 0.12 | 51.04 | 51.07 | 50.76 | 1220 |
| 1715030940 | 50.7 | -0.3 | -0.59 | 52 | 52 | 50.7 | 584 |
| 1714771740 | 51 | 0.55 | 1.09 | 51.36 | 51.36 | 50.5 | 917 |
| 1714685340 | 50.45 | 2.45 | 5.10 | 50.45 | 50.45 | 50.45 | 1978 |
| 1714598400 | 48 | -1.54 | -3.11 | 48.005 | 48.28 | 48 | 2905 |
| 1714512600 | 49.54 | 1.32 | 2.74 | 49.24 | 49.54 | 49.24 | 353 |
| 1714425720 | 48.22 | 0.35 | 0.73 | 48.48 | 48.48 | 48.22 | 1207 |
| 1714166580 | 47.87 | 0.12 | 0.25 | 47.84 | 47.87 | 47.84 | 4682 |
| 1714080300 | 47.75 | 0.32 | 0.67 | 47.75 | 47.75 | 47.75 | 269 |
| 1713994140 | 47.433 | 0 | 0.00 | 47.433 | 47.433 | 47.433 | 0 |
| 1713907740 | 47.433 | -0.01 | -0.01 | 47 | 47.433 | 47 | 590 |
| 1713821340 | 47.44 | 1.64 | 3.58 | 47.44 | 47.44 | 47.44 | 181 |
| 1713561900 | 45.8 | 0.25 | 0.55 | 45.8 | 45.8 | 45.8 | 402 |
| 1713475500 | 45.55 | -0.65 | -1.41 | 45.88 | 45.88 | 45.55 | 472 |
| 1713389100 | 46.2 | -0.8 | -1.70 | 46.2 | 46.2 | 46.2 | 124 |
| 1713302940 | 47 | -1.24 | -2.57 | 47 | 47 | 47 | 199 |
| 1713216000 | 48.24 | 1 | 2.12 | 49.43 | 49.43 | 48.24 | 1682 |
| 1712957160 | 47.237 | 0 | 0.00 | 47.237 | 47.237 | 47.237 | 0 |
| 1712870760 | 47.237 | -1.42 | -2.92 | 48.56 | 48.72 | 47.237 | 1214 |
| 1712784000 | 48.66 | -0.59 | -1.20 | 48.59 | 48.66 | 48.59 | 1188 |
| 1712698140 | 49.25 | 0.95 | 1.97 | 51.98 | 51.98 | 49.25 | 7382 |
| 1712611200 | 48.3 | 2.3 | 5.00 | 46.57 | 48.3 | 46.57 | 865 |
| 1712352180 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1712265780 | 46 | -0.61 | -1.31 | 46.5 | 47 | 45.907 | 5116 |
| 1712179500 | 46.61 | 3.48 | 8.07 | 45 | 46.61 | 45 | 824 |
| 1712092980 | 43.13 | -2.45 | -5.38 | 43.13 | 46.153065 | 43.13 | 1640 |
| 1712006940 | 45.58 | -0.63 | -1.37 | 46 | 46 | 45.216 | 1359 |
| 1711660980 | 46.2145 | 0 | 0.00 | 46.2145 | 46.2145 | 46.2145 | 0 |
| 1711574580 | 46.2145 | -0.63 | -1.34 | 47.35 | 47.35 | 46.2145 | 317 |
| 1711488540 | 46.84 | -0.17 | -0.35 | 45.88 | 47.171802 | 45.88 | 2263 |
| 1711401600 | 47.0059 | -0.26 | -0.55 | 47.48 | 47.48 | 46.52 | 1591 |
| 1711142640 | 47.268 | 0 | 0.00 | 47.268 | 47.268 | 47.268 | 0 |
| 1711056240 | 47.268 | 2.27 | 5.04 | 46 | 47.268 | 46 | 4745 |
| 1710970140 | 45 | 1.55 | 3.56 | 44.79 | 45 | 44.79 | 300 |
| 1710883200 | 43.451 | 0 | 0.00 | 43.451 | 43.451 | 43.451 | 0 |
| 1710796800 | 43.451 | -0.65 | -1.48 | 43.451 | 43.451 | 43.451 | 1175 |
| 1710537720 | 44.105 | 0.84 | 1.95 | 43.2 | 44.105 | 43.2 | 412 |
| 1710451740 | 43.26 | 0 | 0.00 | 43.26 | 43.26 | 43.26 | 0 |
| 1710365340 | 43.26 | 0.16 | 0.37 | 42.5 | 43.26 | 42.26 | 1780 |
| 1710278940 | 43.1 | -1.89 | -4.20 | 44.19 | 44.19 | 42.885 | 2916 |
| 1710192540 | 44.99 | -1.51 | -3.25 | 45.41 | 45.41 | 44.99 | 1879 |
| 1709936640 | 46.5 | 0.96 | 2.11 | 46.05 | 46.89 | 45.95 | 23220 |
| 1709850360 | 45.54 | -1.26 | -2.69 | 46.6 | 46.6 | 45.54 | 2734 |
| 1709764080 | 46.8 | 0.3 | 0.65 | 46.8 | 46.8 | 46.8 | 1069 |
| 1709677620 | 46.5 | 1.65 | 3.68 | 46 | 46.5 | 46 | 450 |
| 1709590980 | 44.85 | 0.35 | 0.79 | 44.2838 | 44.85 | 44.2838 | 321 |
| 1709332140 | 44.5 | 1 | 2.30 | 45.49 | 45.49 | 44.09 | 5642 |
| 1709245440 | 43.5 | -0.5 | -1.14 | 43.97 | 44.4 | 43.5 | 1279 |
| 1709159100 | 44 | 0 | 0.00 | 45 | 45 | 43.51 | 12783 |
| 1709072940 | 44 | 0.01 | 0.03 | 45 | 45 | 43.91 | 1466 |
| 1708986360 | 43.988 | 1.69 | 3.99 | 42.25 | 44.81 | 42.25 | 1378 |
| 1708726800 | 42.3 | 0.62 | 1.49 | 42.3 | 42.3 | 42.3 | 332 |
| 1708640940 | 41.68 | -0.51 | -1.20 | 42.77 | 44.64 | 41.68 | 1983 |
| 1708554000 | 42.185 | -0.59 | -1.37 | 42.32 | 42.32 | 42.185 | 332 |
| 1708467600 | 42.77 | 0.91 | 2.17 | 42.25 | 42.77 | 42.25 | 2974 |
| 1708122180 | 41.86 | 1.07 | 2.62 | 41.5 | 41.86 | 40.85 | 3732 |
| 1708036140 | 40.7925 | 0.73 | 1.83 | 40.185 | 40.7925 | 40.18 | 4278 |
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
