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 | -1.28 | -2.47678018576 | 51.68 | 52.29 | 50.27 | 800110 | 51.43763584 | CS |
| 4 | 3.18 | 6.73443456163 | 47.22 | 53.65 | 46.2407 | 1039872 | 50.35765241 | CS |
| 12 | 4.38 | 9.51760104302 | 46.02 | 53.65 | 45.9 | 1011033 | 49.02499852 | CS |
| 26 | 13.19 | 35.4474603601 | 37.21 | 53.65 | 36.8 | 1044478 | 46.96291056 | CS |
| 52 | 14.78 | 41.4935429534 | 35.62 | 53.65 | 35 | 921934 | 44.13907227 | CS |
| 156 | -2.41 | -4.56352963454 | 52.81 | 63.19 | 28.77 | 1184260 | 45.17882995 | CS |
| 260 | 17.2 | 51.8072289157 | 33.2 | 63.19 | 12.21 | 1073105 | 42.48712164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 50.72 | 0.02 | 0.04 | 51 | 51.11 | 50.27 | 948612 |
| 1715380800 | 50.7 | -0.56 | -1.09 | 51.4 | 51.63 | 50.52 | 682857 |
| 1715294400 | 51.26 | -0.39 | -0.76 | 50.65 | 51.4 | 50.4601 | 706903 |
| 1715208000 | 51.65 | 0.18 | 0.35 | 51.53 | 51.79 | 51.07 | 932864 |
| 1715121600 | 51.47 | -0.47 | -0.90 | 52.1 | 52.29 | 51.41 | 876095 |
| 1715035200 | 51.94 | 0.74 | 1.45 | 51.68 | 52.06 | 51.35 | 801829 |
| 1714776000 | 51.2 | 0.39 | 0.77 | 51.54 | 51.83 | 50.86 | 1019433 |
| 1714689600 | 50.81 | 0.05 | 0.10 | 51.62 | 51.9 | 50.31 | 1478889 |
| 1714603200 | 50.76 | -1.35 | -2.59 | 52 | 52.15 | 50.265 | 2009016 |
| 1714516800 | 52.11 | 1.26 | 2.48 | 51.23 | 53.65 | 51.23 | 2411490 |
| 1714430400 | 50.85 | -0.04 | -0.08 | 51 | 51.36 | 50.44 | 1451000 |
| 1714171200 | 50.89 | 0.37 | 0.73 | 50.52 | 51.34 | 50.31 | 622531 |
| 1714084800 | 50.52 | -0.79 | -1.54 | 50.6 | 50.61 | 49.97 | 1031770 |
| 1713998400 | 51.31 | 0.89 | 1.77 | 50.25 | 51.475 | 50.11 | 853124 |
| 1713912000 | 50.42 | 1.26 | 2.56 | 49.1 | 50.735 | 49.05 | 820624 |
| 1713825600 | 49.16 | 0.46 | 0.94 | 49.01 | 49.38 | 48.51 | 751003 |
| 1713566400 | 48.7 | 0.8 | 1.67 | 47.82 | 48.99 | 47.82 | 780479 |
| 1713480000 | 47.9 | 0.66 | 1.40 | 47.5 | 48.37 | 47.49 | 759130 |
| 1713393600 | 47.24 | -0.2 | -0.42 | 47.88 | 48.16 | 47.145 | 667104 |
| 1713307200 | 47.44 | 0.61 | 1.30 | 46.54 | 47.645 | 46.2407 | 1201927 |
| 1713220800 | 46.83 | 0.11 | 0.24 | 47.22 | 47.65 | 46.42 | 939367 |
| 1712961600 | 46.72 | -0.85 | -1.79 | 47.14 | 47.52 | 46.2331 | 1157266 |
| 1712875200 | 47.57 | -0.58 | -1.20 | 48.39 | 48.61 | 47.2839 | 1264813 |
| 1712788800 | 48.15 | -1.4 | -2.83 | 48.57 | 48.95 | 47.95 | 772471 |
| 1712702400 | 49.55 | -0.17 | -0.34 | 50 | 50.15 | 49.45 | 670627 |
| 1712616000 | 49.72 | 0.62 | 1.26 | 49.46 | 50.26 | 49.46 | 883914 |
| 1712356800 | 49.1 | 0.47 | 0.97 | 48.63 | 49.51 | 48.62 | 1266760 |
| 1712270400 | 48.63 | -0.78 | -1.58 | 50.23 | 50.7 | 48.63 | 929631 |
| 1712184000 | 49.41 | -0.09 | -0.18 | 49.57 | 49.82 | 49.26 | 929999 |
| 1712097600 | 49.5 | -0.73 | -1.45 | 49.53 | 50.124 | 49.46 | 549924 |
| 1712011200 | 50.23 | -0.86 | -1.68 | 51.1 | 51.25 | 50.13 | 434461 |
| 1711665600 | 51.09 | 0.57 | 1.13 | 50.6 | 51.17 | 50.48 | 598044 |
| 1711579200 | 50.52 | 1.17 | 2.37 | 49.89 | 50.56 | 49.75 | 567574 |
| 1711492800 | 49.35 | -0.2 | -0.40 | 49.74 | 49.89 | 49.34 | 572638 |
| 1711406400 | 49.55 | -0.2 | -0.40 | 49.63 | 50.13 | 49.34 | 817964 |
| 1711147200 | 49.75 | -1.32 | -2.58 | 51.08 | 51.28 | 49.652 | 766909 |
| 1711060800 | 51.07 | 0.39 | 0.77 | 50.71 | 51.65 | 50.66 | 821739 |
| 1710974400 | 50.68 | 1.43 | 2.90 | 49.28 | 50.71 | 48.97 | 809610 |
| 1710888000 | 49.25 | 1.14 | 2.37 | 47.99 | 49.38 | 47.76 | 1382967 |
| 1710801600 | 48.11 | -0.12 | -0.25 | 48.25 | 48.59 | 47.71 | 845993 |
| 1710542400 | 48.23 | -0.01 | -0.02 | 48.55 | 48.89 | 48.2 | 4830872 |
| 1710456000 | 48.24 | -0.51 | -1.05 | 48.74 | 49.16 | 47.85 | 1062703 |
| 1710369600 | 48.75 | 0.08 | 0.16 | 48.72 | 49.307 | 48.65 | 823313 |
| 1710283200 | 48.67 | 0.42 | 0.87 | 48.25 | 49.03 | 48.2 | 588343 |
| 1710196800 | 48.25 | -0.13 | -0.27 | 48 | 48.53 | 48 | 601647 |
| 1709941200 | 48.38 | -0.17 | -0.35 | 48.87 | 49.19 | 48.06 | 763383 |
| 1709854800 | 48.55 | 0.54 | 1.12 | 48.24 | 48.7923 | 48.24 | 656510 |
| 1709768400 | 48.01 | 0.36 | 0.76 | 48 | 48.26 | 47.282 | 877983 |
| 1709682000 | 47.65 | 0.56 | 1.19 | 46.91 | 48.19 | 46.735 | 1120558 |
| 1709595600 | 47.09 | -1.62 | -3.33 | 48.71 | 48.946 | 47.06 | 1070318 |
| 1709336400 | 48.71 | 1.48 | 3.13 | 47.31 | 48.74 | 46.99 | 1231402 |
| 1709250000 | 47.23 | 0.35 | 0.75 | 47.31 | 47.71 | 46.83 | 1046809 |
| 1709163600 | 46.88 | 0.28 | 0.60 | 46.36 | 46.955 | 46.36 | 852848 |
| 1709077200 | 46.6 | 0.46 | 1.00 | 46.43 | 46.76 | 46.31 | 1001217 |
| 1708990800 | 46.14 | -0.33 | -0.71 | 46.42 | 46.97 | 46.06 | 670227 |
| 1708731600 | 46.47 | -0.03 | -0.06 | 46.55 | 47.39 | 46.46 | 1025334 |
| 1708645200 | 46.5 | 0.17 | 0.37 | 46.44 | 46.8 | 46.08 | 1038364 |
| 1708558800 | 46.33 | -0.9 | -1.91 | 47.05 | 47.45 | 46.24 | 1160180 |
| 1708472400 | 47.23 | 0.7 | 1.50 | 46.02 | 47.34 | 45.9 | 1377135 |
| 1708126800 | 46.53 | -1.12 | -2.35 | 46.23 | 47.465 | 46 | 1269713 |
| 1708040400 | 47.65 | 1.01 | 2.17 | 46.99 | 47.69 | 46.8 | 1281579 |
| 1707954000 | 46.64 | 1.06 | 2.33 | 46.13 | 46.83 | 45.355 | 1326250 |
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
