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 | 0.35 | 0.658761528327 | 53.13 | 54.865 | 51.85 | 774108 | 53.32605572 | CS |
| 4 | -5.53 | -9.37129300119 | 59.01 | 60.6 | 51.85 | 795222 | 55.80729343 | CS |
| 12 | 1.81 | 3.50299980646 | 51.67 | 60.6 | 49.6 | 945898 | 54.97278008 | CS |
| 26 | 8.5 | 18.8972876834 | 44.98 | 60.6 | 41.71 | 1125664 | 51.61898198 | CS |
| 52 | -0.66 | -1.21906169191 | 54.14 | 60.6 | 41.71 | 1309743 | 52.07020833 | CS |
| 156 | 12.4 | 30.1850048685 | 41.08 | 67.25 | 39.9 | 1482404 | 52.45615529 | CS |
| 260 | 30.92 | 137.056737589 | 22.56 | 67.25 | 8.6535 | 1897315 | 33.96694279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 53.48 | 0.66 | 1.25 | 52.83 | 54.865 | 52.05 | 2022077 |
| 1714084800 | 52.82 | -0.25 | -0.47 | 52.9 | 52.9 | 51.85 | 991815 |
| 1713998400 | 53.07 | -0.49 | -0.91 | 53.53 | 53.7099 | 52.55 | 802724 |
| 1713912000 | 53.56 | -0.28 | -0.52 | 53.49 | 53.91 | 53.31 | 650838 |
| 1713825600 | 53.84 | 0.25 | 0.47 | 53.69 | 54.41 | 53.06 | 731372 |
| 1713566400 | 53.59 | 0.42 | 0.79 | 53.13 | 53.75 | 53.04 | 688842 |
| 1713480000 | 53.17 | -0.01 | -0.02 | 53.63 | 53.885 | 52.67 | 699947 |
| 1713393600 | 53.18 | -0.34 | -0.64 | 53.84 | 54.125 | 52.985 | 778474 |
| 1713307200 | 53.52 | -0.48 | -0.89 | 53.31 | 53.89 | 53.1 | 740482 |
| 1713220800 | 54 | -0.43 | -0.79 | 54.91 | 55.21 | 53.42 | 999944 |
| 1712961600 | 54.43 | -1.72 | -3.06 | 55.73 | 56.26 | 54.37 | 838272 |
| 1712875200 | 56.15 | -0.28 | -0.50 | 56.83 | 57.23 | 55.77 | 1008485 |
| 1712788800 | 56.43 | -2.29 | -3.90 | 57.48 | 57.77 | 56.17 | 871218 |
| 1712702400 | 58.72 | 0.34 | 0.58 | 59.31 | 59.31 | 58.35 | 498424 |
| 1712616000 | 58.38 | -0.28 | -0.48 | 59 | 59.28 | 58.38 | 506535 |
| 1712356800 | 58.66 | -0.17 | -0.29 | 58.59 | 58.81 | 58.01 | 609365 |
| 1712270400 | 58.83 | -0.6 | -1.01 | 60.6 | 60.6 | 58.81 | 912076 |
| 1712184000 | 59.43 | 0.1 | 0.17 | 59.51 | 59.97 | 59.175 | 877668 |
| 1712097600 | 59.33 | -0.34 | -0.57 | 59.345 | 59.75 | 58.76 | 860569 |
| 1712011200 | 59.67 | 0.87 | 1.48 | 59.01 | 59.759 | 58.82 | 975497 |
| 1711665600 | 58.8 | 0.55 | 0.94 | 58.25 | 59.16 | 58.19 | 930636 |
| 1711579200 | 58.25 | 1.1 | 1.92 | 57.48 | 58.29 | 57.48 | 610667 |
| 1711492800 | 57.15 | 0.43 | 0.76 | 57.07 | 57.98 | 56.65 | 1585842 |
| 1711406400 | 56.72 | 0.16 | 0.28 | 56.74 | 57.03 | 56.5 | 1038089 |
| 1711147200 | 56.56 | -0.59 | -1.03 | 56.93 | 57.1 | 56.06 | 1123406 |
| 1711060800 | 57.15 | 0.08 | 0.14 | 57.55 | 57.62 | 56.88 | 1219850 |
| 1710974400 | 57.07 | 1.11 | 1.98 | 56 | 57.48 | 55.5 | 1726997 |
| 1710888000 | 55.96 | -0.92 | -1.62 | 56.88 | 56.88 | 55.5 | 1432857 |
| 1710801600 | 56.88 | -1.37 | -2.35 | 58.16 | 58.325 | 56.86 | 1255106 |
| 1710542400 | 58.25 | 0.62 | 1.08 | 57.36 | 58.7 | 57.36 | 2112186 |
| 1710456000 | 57.63 | -0.27 | -0.47 | 57.68 | 58.18 | 57.155 | 792262 |
| 1710369600 | 57.9 | 1.49 | 2.64 | 56.64 | 57.94 | 56.64 | 1157471 |
| 1710283200 | 56.41 | -0.26 | -0.46 | 56.62 | 56.85 | 56.17 | 914839 |
| 1710196800 | 56.67 | -0.14 | -0.25 | 56.77 | 57.22 | 55.94 | 751069 |
| 1709941200 | 56.81 | -0.49 | -0.86 | 57.6 | 57.99 | 56.64 | 850707 |
| 1709854800 | 57.3 | 1.82 | 3.28 | 55.85 | 57.36 | 55.85 | 1195103 |
| 1709768400 | 55.48 | 0.06 | 0.11 | 56.26 | 56.29 | 55.01 | 626189 |
| 1709682000 | 55.42 | -0.35 | -0.63 | 55.39 | 56.3 | 55.31 | 903179 |
| 1709595600 | 55.77 | 1.1 | 2.01 | 54.76 | 56.145 | 54.57 | 1093997 |
| 1709336400 | 54.67 | 0.87 | 1.62 | 53.86 | 54.78 | 53.6 | 1059032 |
| 1709250000 | 53.8 | 1.13 | 2.15 | 52.56 | 53.93 | 52.425 | 1257912 |
| 1709163600 | 52.67 | 0.44 | 0.84 | 51.8 | 53.2175 | 51.61 | 820570 |
| 1709077200 | 52.23 | -0.02 | -0.04 | 52.62 | 52.85 | 51.96 | 840526 |
| 1708990800 | 52.25 | -0.34 | -0.65 | 51.97 | 52.85 | 51.68 | 632294 |
| 1708731600 | 52.59 | 0.28 | 0.54 | 52.41 | 53.01 | 51.96 | 745982 |
| 1708645200 | 52.31 | 0.45 | 0.87 | 51.66 | 52.91 | 51.66 | 783689 |
| 1708558800 | 51.86 | 0.71 | 1.39 | 51.18 | 52.23 | 50.86 | 703492 |
| 1708472400 | 51.15 | -1.4 | -2.66 | 50.92 | 52.56 | 50.06 | 1203610 |
| 1708126800 | 52.55 | -0.22 | -0.42 | 52.61 | 53.5891 | 52.21 | 891656 |
| 1708040400 | 52.77 | 1.86 | 3.65 | 51.44 | 53.09 | 51.05 | 1130689 |
| 1707954000 | 50.91 | 0.3 | 0.59 | 51.06 | 51.48 | 50.47 | 673142 |
| 1707867600 | 50.61 | -1.84 | -3.51 | 51.135 | 51.135 | 49.84 | 1084691 |
| 1707781200 | 52.45 | 1.17 | 2.28 | 51.32 | 52.73 | 51.3 | 812526 |
| 1707522000 | 51.28 | 0.16 | 0.31 | 51.2 | 51.31 | 50.63 | 568418 |
| 1707435600 | 51.12 | 0.34 | 0.67 | 50.74 | 51.46 | 50.15 | 818538 |
| 1707349200 | 50.78 | 0.15 | 0.30 | 50.79 | 50.905 | 50.165 | 676152 |
| 1707262800 | 50.63 | 0.8 | 1.61 | 49.83 | 51.025 | 49.67 | 1001053 |
| 1707176400 | 49.83 | -1.52 | -2.96 | 50.21 | 50.38 | 49.6 | 1038659 |
| 1706917200 | 51.35 | -1.26 | -2.39 | 51.67 | 51.99 | 50.48 | 1654021 |
| 1706830800 | 52.61 | 0.54 | 1.04 | 52.54 | 52.745 | 51.52 | 1103040 |
| 1706744400 | 52.07 | -1.41 | -2.64 | 53.48 | 54 | 52.02 | 1231855 |
| 1706658000 | 53.48 | -2.56 | -4.57 | 55.63 | 55.63 | 52.61 | 2716165 |
| 1706571600 | 56.04 | 0.89 | 1.61 | 55.5 | 56.09 | 54.42 | 1392121 |
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
