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 | 0.3 | 0.614754098361 | 48.8 | 50.02 | 48.4 | 778 | 49.24101259 | DR |
| 4 | 2.74 | 5.91026747196 | 46.36 | 50.02 | 45.35 | 663 | 47.63119981 | DR |
| 12 | 2.3 | 4.91452991453 | 46.8 | 50.02 | 41.88 | 1145 | 44.69423174 | DR |
| 26 | 8.78 | 21.7757936508 | 40.32 | 50.02 | 39.09 | 1511 | 45.3033522 | DR |
| 52 | -0.48 | -0.968132311416 | 49.58 | 51.91 | 39.02 | 1611 | 44.41441537 | DR |
| 156 | -6.45 | -11.6111611161 | 55.55 | 59.88 | 39.02 | 4815 | 48.94331954 | DR |
| 260 | -82.81 | -62.777651429 | 131.91 | 198.05 | 39.02 | 3885 | 58.30684854 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 49.1 | -0.51 | -1.03 | 49.12 | 49.39 | 49 | 252 |
| 1714080540 | 49.61 | -0.36 | -0.72 | 49.44 | 50.02 | 49.3 | 473 |
| 1713994200 | 49.97 | 1.07 | 2.19 | 49.6 | 49.97 | 49.44 | 11 |
| 1713907800 | 48.9 | -0.53 | -1.07 | 49.43 | 49.55 | 48.8 | 211 |
| 1713821340 | 49.43 | 0.36 | 0.73 | 49.07 | 49.43 | 49.05 | 1211 |
| 1713562200 | 49.07 | 0.37 | 0.76 | 48.8 | 49.1 | 48.4 | 1985 |
| 1713475800 | 48.7 | 0.45 | 0.93 | 48.54 | 48.95 | 48.31 | 169 |
| 1713389400 | 48.25 | 0.1 | 0.21 | 48.2 | 48.25 | 47.9 | 46 |
| 1713302940 | 48.15 | 1.4 | 2.99 | 47.89 | 48.15 | 47.89 | 203 |
| 1713216600 | 46.75 | 0.71 | 1.54 | 45.35 | 47.15 | 45.35 | 3322 |
| 1712957400 | 46.04 | -0.31 | -0.67 | 46.97 | 46.97 | 46 | 505 |
| 1712870940 | 46.35 | -0.55 | -1.17 | 46.6 | 46.6 | 46.35 | 64 |
| 1712784540 | 46.9 | 0.09 | 0.19 | 47.05 | 47.05 | 46.5 | 1200 |
| 1712698140 | 46.81 | 0.11 | 0.24 | 46.7 | 46.81 | 46.4 | 203 |
| 1712611740 | 46.7 | -0.2 | -0.43 | 46.9 | 46.9 | 46.54 | 412 |
| 1712352600 | 46.9 | -0.21 | -0.45 | 47.11 | 47.11 | 46.4 | 479 |
| 1712266140 | 47.11 | 0.01 | 0.02 | 47.31 | 47.31 | 46.9 | 425 |
| 1712179740 | 47.1 | -0.29 | -0.61 | 47.67 | 47.67 | 46.95 | 827 |
| 1712093400 | 47.39 | 0.31 | 0.66 | 47.14 | 47.45 | 47.14 | 469 |
| 1712006940 | 47.08 | 0.73 | 1.57 | 46.36 | 47.15 | 46.36 | 387 |
| 1711661400 | 46.35 | 0.95 | 2.09 | 46.05 | 46.35 | 45.9 | 539 |
| 1711574940 | 45.4 | 0.19 | 0.42 | 45.01 | 46 | 45.01 | 1264 |
| 1711488540 | 45.21 | 0.33 | 0.74 | 44.95 | 45.7 | 44.95 | 506 |
| 1711402140 | 44.88 | 0.05 | 0.11 | 44.73 | 45.04 | 44.73 | 2172 |
| 1711143000 | 44.83 | 0.55 | 1.24 | 44.28 | 44.83 | 44.28 | 51 |
| 1711056600 | 44.28 | 0.47 | 1.07 | 44.83 | 44.83 | 43.92 | 795 |
| 1710970200 | 43.81 | -0.5 | -1.13 | 44.58 | 44.74 | 43.33 | 514 |
| 1710883740 | 44.31 | 0.73 | 1.68 | 44.15 | 44.32 | 44.12 | 860 |
| 1710797400 | 43.58 | 0.62 | 1.44 | 42.99 | 44.04 | 42.92 | 778 |
| 1710538200 | 42.96 | 0.23 | 0.54 | 43.28 | 43.28 | 42.75 | 318 |
| 1710451740 | 42.73 | -0.18 | -0.42 | 42.91 | 42.91 | 42.65 | 257 |
| 1710365400 | 42.91 | -0.21 | -0.49 | 43.45 | 43.45 | 42.91 | 1268 |
| 1710278940 | 43.12 | -0.42 | -0.96 | 44.75 | 44.75 | 43 | 495 |
| 1710192600 | 43.54 | -0.02 | -0.05 | 43.65 | 43.68 | 43.48 | 172 |
| 1709933400 | 43.56 | 0.9 | 2.11 | 42.51 | 43.56 | 42.51 | 141 |
| 1709847000 | 42.66 | -1.13 | -2.58 | 43.49 | 43.64 | 42.5 | 755 |
| 1709760540 | 43.79 | 0.08 | 0.18 | 43.71 | 43.83 | 43.57 | 797 |
| 1709674200 | 43.71 | 0.47 | 1.09 | 45.4 | 45.4 | 43.39 | 1274 |
| 1709587740 | 43.24 | -0.42 | -0.96 | 43.63 | 45.98 | 43.1 | 636 |
| 1709328600 | 43.66 | -0.19 | -0.43 | 43.9 | 43.92 | 43.38 | 6466 |
| 1709242200 | 43.85 | -0.21 | -0.48 | 45.17 | 45.17 | 43.72 | 24457 |
| 1709155800 | 44.06 | 0.02 | 0.05 | 44.14 | 44.51 | 44.06 | 560 |
| 1709069400 | 44.04 | -0.84 | -1.87 | 44.95 | 44.95 | 44.03 | 417 |
| 1708983000 | 44.88 | -0.29 | -0.64 | 45.03 | 45.25 | 44.73 | 360 |
| 1708723800 | 45.17 | 0.14 | 0.31 | 45.05 | 45.75 | 45.05 | 436 |
| 1708637400 | 45.03 | 0.23 | 0.51 | 45 | 45.04 | 44.68 | 538 |
| 1708550940 | 44.8 | 0.93 | 2.12 | 44.75 | 44.84 | 44 | 104 |
| 1708464600 | 43.87 | 0.87 | 2.02 | 43.05 | 44 | 43.04 | 354 |
| 1708378200 | 43 | -0.6 | -1.38 | 43.7 | 43.7 | 42.76 | 458 |
| 1708119000 | 43.6 | 0.1 | 0.23 | 43.5 | 43.8 | 43.42 | 502 |
| 1708032600 | 43.5 | 1.05 | 2.47 | 42.45 | 43.55 | 42.45 | 1167 |
| 1707946200 | 42.45 | -2.17 | -4.86 | 42.44 | 42.48 | 41.88 | 606 |
| 1707514200 | 44.62 | -0.73 | -1.61 | 45.28 | 45.28 | 44.5 | 434 |
| 1707427800 | 45.35 | 0 | 0.00 | 45.35 | 45.64 | 45.21 | 116 |
| 1707341400 | 45.35 | -0.85 | -1.84 | 45.99 | 46.2 | 45.3 | 374 |
| 1707255000 | 46.2 | -0.25 | -0.54 | 46.37 | 46.5 | 46.08 | 1087 |
| 1707168600 | 46.45 | -0.4 | -0.85 | 46.8 | 47.15 | 46.37 | 190 |
| 1706909400 | 46.85 | 0.69 | 1.49 | 46.8 | 46.85 | 46.55 | 470 |
| 1706822940 | 46.16 | 0.16 | 0.35 | 47.34 | 47.34 | 46.14 | 37 |
| 1706736600 | 46 | -0.25 | -0.54 | 45.9 | 46.4 | 45.9 | 787 |
| 1706650200 | 46.25 | 0.23 | 0.50 | 46.36 | 46.49 | 46.25 | 8 |
| 1706563800 | 46.02 | 0.32 | 0.70 | 45.7 | 46.02 | 45.4 | 295 |
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
