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 | -0.12 | -0.235895419697 | 50.87 | 52.21 | 50.54 | 913883 | 51.64638278 | CS |
| 4 | -3.25 | -6.01851851852 | 54 | 54.57 | 49.685 | 1105398 | 51.78506599 | CS |
| 12 | 3.31 | 6.97723440135 | 47.44 | 54.57 | 46.64 | 1345767 | 50.54516551 | CS |
| 26 | 2.85 | 5.94989561587 | 47.9 | 54.57 | 41.75 | 1488817 | 47.03518525 | CS |
| 52 | 10.45 | 25.9305210918 | 40.3 | 54.57 | 40.04 | 1297266 | 47.09249217 | CS |
| 156 | 21.81 | 75.3628196268 | 28.94 | 54.57 | 22.25 | 1832638 | 35.36156785 | CS |
| 260 | 14.39 | 39.5764576458 | 36.36 | 54.57 | 1 | 2085724 | 29.48552717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 51.36 | -0.61 | -1.17 | 51.69 | 51.8 | 51.105 | 661776 |
| 1713998400 | 51.97 | 0.18 | 0.35 | 51.68 | 52.06 | 51.49 | 919760 |
| 1713912000 | 51.79 | -0.01 | -0.02 | 51.93 | 52.21 | 51.76 | 819232 |
| 1713825600 | 51.8 | 0.44 | 0.86 | 51.69 | 52.12 | 51.49 | 898360 |
| 1713566400 | 51.36 | 0.57 | 1.12 | 50.87 | 51.48 | 50.66 | 1270287 |
| 1713480000 | 50.79 | 0.63 | 1.26 | 50.55 | 51.12 | 50.4583 | 1099442 |
| 1713393600 | 50.16 | -0.23 | -0.46 | 50.7 | 50.7 | 50.01 | 784609 |
| 1713307200 | 50.39 | 0.44 | 0.88 | 50.23 | 50.53 | 49.685 | 1152769 |
| 1713220800 | 49.95 | -0.35 | -0.70 | 50.93 | 51.06 | 49.89 | 974329 |
| 1712961600 | 50.3 | 0.05 | 0.10 | 50.25 | 50.89 | 49.95 | 1464638 |
| 1712875200 | 50.25 | -0.84 | -1.64 | 50.78 | 50.86 | 49.88 | 1957573 |
| 1712788800 | 51.09 | -0.54 | -1.05 | 51.67 | 51.82 | 50.94 | 1287718 |
| 1712702400 | 51.63 | -1.64 | -3.08 | 53 | 53.15 | 51.39 | 1343327 |
| 1712616000 | 53.27 | -0.46 | -0.86 | 53.57 | 53.8099 | 53.27 | 1314383 |
| 1712356800 | 53.73 | 0.35 | 0.66 | 53.74 | 53.94 | 53.49 | 748293 |
| 1712270400 | 53.38 | -0.9 | -1.66 | 54.39 | 54.57 | 53.305 | 873719 |
| 1712184000 | 54.28 | 0.18 | 0.33 | 54.01 | 54.565 | 53.995 | 1133305 |
| 1712097600 | 54.1 | 0.23 | 0.43 | 53.96 | 54.555 | 53.935 | 1133837 |
| 1712011200 | 53.87 | 0.21 | 0.39 | 54 | 54.06 | 53.52 | 1165213 |
| 1711665600 | 53.66 | -0.04 | -0.07 | 53.76 | 53.97 | 53.45 | 1238491 |
| 1711579200 | 53.7 | 0.55 | 1.03 | 53.3 | 53.82 | 53.29 | 950892 |
| 1711492800 | 53.15 | 0.02 | 0.04 | 53.11 | 53.58 | 52.89 | 889451 |
| 1711406400 | 53.13 | 1 | 1.92 | 52.13 | 53.315 | 52.13 | 930259 |
| 1711147200 | 52.13 | -0.58 | -1.10 | 52.8 | 52.87 | 52.015 | 874785 |
| 1711060800 | 52.71 | -0.28 | -0.53 | 53.04 | 53.215 | 52.64 | 1204444 |
| 1710974400 | 52.99 | 0.59 | 1.13 | 52.23 | 53.04 | 52.2 | 1126483 |
| 1710888000 | 52.4 | 0.49 | 0.94 | 52 | 52.62 | 51.8901 | 1060750 |
| 1710801600 | 51.91 | -0.2 | -0.38 | 52.05 | 52.43 | 51.87 | 1142557 |
| 1710542400 | 52.11 | 0.46 | 0.89 | 51.44 | 52.17 | 51.44 | 4578348 |
| 1710456000 | 51.65 | 0.37 | 0.72 | 51.25 | 51.67 | 50.83 | 1298350 |
| 1710369600 | 51.28 | 0.39 | 0.77 | 51.06 | 51.47 | 50.8 | 1143375 |
| 1710283200 | 50.89 | 0.54 | 1.07 | 50.43 | 50.95 | 50.185 | 1040773 |
| 1710196800 | 50.35 | -0.05 | -0.10 | 50.32 | 50.475 | 49.9 | 996709 |
| 1709941200 | 50.4 | -0.99 | -1.93 | 51.36 | 51.78 | 50.33 | 1099986 |
| 1709854800 | 51.39 | 0.79 | 1.56 | 50.61 | 51.49 | 50.61 | 1164085 |
| 1709768400 | 50.6 | 0.12 | 0.24 | 50.61 | 50.71 | 49.8 | 1908495 |
| 1709682000 | 50.48 | 0.85 | 1.71 | 49.54 | 50.725 | 49.54 | 1531478 |
| 1709595600 | 49.63 | 0.33 | 0.67 | 49.62 | 50.09 | 49.42 | 2302170 |
| 1709336400 | 49.3 | -0.15 | -0.30 | 49.55 | 49.68 | 49.015 | 2080719 |
| 1709250000 | 49.45 | 0.09 | 0.18 | 49.44 | 49.72 | 49.165 | 5180174 |
| 1709163600 | 49.36 | 0.16 | 0.33 | 49.2 | 49.86 | 49.2 | 2783040 |
| 1709077200 | 49.2 | 0 | 0.00 | 49.32 | 49.73 | 49.065 | 2110416 |
| 1708990800 | 49.2 | -0.38 | -0.77 | 49.36 | 49.92 | 49.185 | 877221 |
| 1708731600 | 49.58 | 0.18 | 0.36 | 49.41 | 50.045 | 49.27 | 715057 |
| 1708645200 | 49.4 | 0.42 | 0.86 | 49.08 | 49.7 | 48.88 | 1011314 |
| 1708558800 | 48.98 | -0.25 | -0.51 | 49.26 | 49.43 | 48.725 | 934599 |
| 1708472400 | 49.23 | 0.5 | 1.03 | 48.63 | 49.555 | 48.53 | 1405467 |
| 1708126800 | 48.73 | 0.03 | 0.06 | 48.8 | 49.155 | 48.285 | 1402642 |
| 1708040400 | 48.7 | 0.26 | 0.54 | 48.44 | 49.18 | 48.44 | 1208695 |
| 1707954000 | 48.44 | 0.42 | 0.87 | 48.25 | 48.675 | 48.11 | 1219974 |
| 1707867600 | 48.02 | -0.43 | -0.89 | 48.64 | 48.85 | 47.645 | 1212845 |
| 1707781200 | 48.45 | 0.72 | 1.51 | 47.86 | 48.73 | 47.79 | 1095538 |
| 1707522000 | 47.73 | 0.38 | 0.80 | 47.22 | 47.77 | 47 | 870471 |
| 1707435600 | 47.35 | 0.08 | 0.17 | 47.31 | 47.425 | 46.64 | 1123599 |
| 1707349200 | 47.27 | -0.26 | -0.55 | 47.63 | 47.87 | 46.97 | 1346088 |
| 1707262800 | 47.53 | 0.03 | 0.06 | 47.5 | 47.92 | 47.41 | 1575056 |
| 1707176400 | 47.5 | 0.16 | 0.34 | 47.26 | 47.85 | 47.01 | 1054260 |
| 1706917200 | 47.34 | 0.25 | 0.53 | 47.44 | 47.79 | 47.24 | 1362851 |
| 1706830800 | 47.09 | -1.25 | -2.59 | 48.1 | 48.18 | 46.39 | 2502734 |
| 1706744400 | 48.34 | 0.5 | 1.05 | 49.76 | 49.98 | 48.11 | 4479619 |
| 1706658000 | 47.84 | 0.85 | 1.81 | 47.05 | 47.95 | 47.025 | 1807000 |
| 1706571600 | 46.99 | -0.42 | -0.89 | 47.41 | 47.56 | 46.79 | 1996505 |
| 1706312400 | 47.41 | 0.14 | 0.30 | 47.44 | 47.51 | 47.09 | 998400 |
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
