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 | 3.56 | 6.94769711163 | 51.24 | 55.39 | 51.21 | 2443187 | 52.93181682 | CS |
| 4 | 2.99 | 5.77108666281 | 51.81 | 55.39 | 49.65 | 1711524 | 51.4881997 | CS |
| 12 | 6.42 | 13.2699462588 | 48.38 | 55.39 | 48.27 | 1751643 | 51.85951555 | CS |
| 26 | 13.17 | 31.6358395388 | 41.63 | 55.39 | 41.39 | 1724052 | 48.32719186 | CS |
| 52 | 16.04 | 41.382868937 | 38.76 | 55.39 | 35.66 | 1843832 | 44.1114149 | CS |
| 156 | 14.22 | 35.0418925579 | 40.58 | 55.39 | 25.49 | 1875206 | 37.82965852 | CS |
| 260 | 16.1 | 41.6020671835 | 38.7 | 55.39 | 8.32 | 2123390 | 33.17203867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715294400 | 54.8 | 2.42 | 4.62 | 52.15 | 55.39 | 51.77 | 3103502 |
| 1715208000 | 52.38 | 0.28 | 0.54 | 51.92 | 54.14 | 51.84 | 3217057 |
| 1715121600 | 52.1 | -0.65 | -1.23 | 52.7 | 53.32 | 51.87 | 2152508 |
| 1715035200 | 52.75 | 1.35 | 2.63 | 51.81 | 52.81 | 51.7925 | 2593480 |
| 1714776000 | 51.4 | 0.4 | 0.78 | 51.24 | 51.8 | 51.21 | 1149389 |
| 1714689600 | 51 | 0.32 | 0.63 | 51.13 | 51.43 | 50.72 | 1013436 |
| 1714603200 | 50.68 | 0.43 | 0.86 | 50.29 | 51.27 | 50.205 | 1161350 |
| 1714516800 | 50.25 | -1.25 | -2.43 | 50.99 | 51.49 | 50.2 | 2088698 |
| 1714430400 | 51.5 | 0.15 | 0.29 | 51.24 | 51.83 | 51.14 | 1318253 |
| 1714171200 | 51.35 | 0.93 | 1.84 | 50.49 | 51.445 | 50.49 | 1145903 |
| 1714084800 | 50.42 | -0.35 | -0.69 | 50.57 | 50.835 | 50.09 | 1096972 |
| 1713998400 | 50.77 | 0.02 | 0.04 | 50.62 | 50.859 | 50.44 | 1185208 |
| 1713912000 | 50.75 | 0.31 | 0.61 | 50.6 | 51.12 | 50.27 | 1121235 |
| 1713825600 | 50.44 | 0.4 | 0.80 | 50.43 | 50.79 | 49.91 | 1557847 |
| 1713566400 | 50.04 | 0.09 | 0.18 | 49.8 | 50.19 | 49.66 | 1511464 |
| 1713480000 | 49.95 | -0.25 | -0.50 | 50.32 | 50.52 | 49.65 | 1322499 |
| 1713393600 | 50.2 | -1.32 | -2.56 | 51.95 | 52 | 49.98 | 1463039 |
| 1713307200 | 51.52 | 0.97 | 1.92 | 50.53 | 51.58 | 50.24 | 2828942 |
| 1713220800 | 50.55 | -0.02 | -0.04 | 51.13 | 51.69 | 50.38 | 1662607 |
| 1712961600 | 50.57 | -1.5 | -2.88 | 51.81 | 52.04 | 50.4 | 1537091 |
| 1712875200 | 52.07 | 0.43 | 0.83 | 51.77 | 52.215 | 51.4 | 1894273 |
| 1712788800 | 51.64 | -0.14 | -0.27 | 51.41 | 51.81 | 50.9 | 874840 |
| 1712702400 | 51.78 | 0.49 | 0.96 | 51.44 | 52.01 | 50.98 | 2100795 |
| 1712616000 | 51.29 | 0.75 | 1.48 | 50.19 | 51.5 | 50.19 | 2204473 |
| 1712356800 | 50.54 | 0.61 | 1.22 | 50.16 | 50.75 | 49.79 | 2342140 |
| 1712270400 | 49.93 | -3.64 | -6.79 | 53.71 | 53.71 | 49.7 | 5442134 |
| 1712184000 | 53.57 | -0.05 | -0.09 | 53.55 | 53.98 | 53.17 | 1353714 |
| 1712097600 | 53.62 | -0.56 | -1.03 | 53.92 | 54.08 | 53.38 | 1373281 |
| 1712011200 | 54.18 | 0.21 | 0.39 | 53.78 | 54.84 | 53.6 | 2363739 |
| 1711665600 | 53.97 | -0.53 | -0.97 | 54.76 | 54.93 | 53.94 | 1652417 |
| 1711579200 | 54.5 | 0.42 | 0.78 | 54.35 | 54.94 | 54.195 | 900723 |
| 1711492800 | 54.08 | 0.14 | 0.26 | 53.98 | 54.2675 | 53.945 | 900340 |
| 1711406400 | 53.94 | -0.03 | -0.06 | 53.97 | 54.47 | 53.91 | 951322 |
| 1711147200 | 53.97 | -0.17 | -0.31 | 54.11 | 54.3 | 53.655 | 1050307 |
| 1711060800 | 54.14 | 0.27 | 0.50 | 54.08 | 54.53 | 53.5 | 1004639 |
| 1710974400 | 53.87 | 0.37 | 0.69 | 53.5 | 53.91 | 53.15 | 1025579 |
| 1710888000 | 53.5 | 0.29 | 0.55 | 53.57 | 53.85 | 53.1587 | 1436413 |
| 1710801600 | 53.21 | -0.8 | -1.48 | 53.9 | 54.24 | 53.17 | 1722565 |
| 1710542400 | 54.01 | 0.12 | 0.22 | 53.62 | 54.47 | 53.62 | 2644576 |
| 1710456000 | 53.89 | 0.39 | 0.73 | 53.49 | 53.94 | 53.075 | 1656799 |
| 1710369600 | 53.5 | 0.29 | 0.55 | 53.16 | 54.32 | 53.11 | 1991082 |
| 1710283200 | 53.21 | 0.64 | 1.22 | 52.8 | 53.38 | 52.725 | 931434 |
| 1710196800 | 52.57 | -0.07 | -0.13 | 52.51 | 52.82 | 52.185 | 872428 |
| 1709941200 | 52.64 | -1.6 | -2.95 | 54.14 | 54.48 | 52.63 | 1901899 |
| 1709854800 | 54.24 | 1.64 | 3.12 | 52.87 | 54.28 | 52.74 | 2610393 |
| 1709768400 | 52.6 | 0.78 | 1.51 | 52.03 | 52.75 | 51.98 | 1721501 |
| 1709682000 | 51.82 | -0.09 | -0.17 | 51.9 | 52.585 | 51.7602 | 1124434 |
| 1709595600 | 51.91 | 1.32 | 2.61 | 50.53 | 51.97 | 50.51 | 1612479 |
| 1709336400 | 50.59 | -0.2 | -0.39 | 50.86 | 50.86 | 50.36 | 2253738 |
| 1709250000 | 50.79 | -0.57 | -1.11 | 50.96 | 51.135 | 50 | 2373849 |
| 1709163600 | 51.36 | -0.28 | -0.54 | 51.64 | 51.64 | 51.22 | 666323 |
| 1709077200 | 51.64 | 0.27 | 0.53 | 51.35 | 51.74 | 51 | 1209445 |
| 1708990800 | 51.37 | 0.31 | 0.61 | 50.99 | 51.765 | 50.99 | 2326852 |
| 1708731600 | 51.06 | 0.11 | 0.22 | 51.08 | 51.19 | 50.65 | 989162 |
| 1708645200 | 50.95 | 0.98 | 1.96 | 49.98 | 51.1 | 49.9001 | 1807026 |
| 1708558800 | 49.97 | 0.18 | 0.36 | 49.79 | 50.36 | 49.7 | 1398128 |
| 1708472400 | 49.79 | 0.21 | 0.42 | 50.27 | 50.94 | 49.64 | 2081043 |
| 1708126800 | 49.58 | 1.01 | 2.08 | 48.38 | 49.87 | 48.27 | 4598537 |
| 1708040400 | 48.57 | 1.62 | 3.45 | 45.79 | 49.32 | 45.24 | 5023356 |
| 1707954000 | 46.95 | 0.49 | 1.05 | 46.75 | 46.96 | 46.43 | 1841021 |
| 1707867600 | 46.46 | -1.04 | -2.19 | 46.75 | 47.06 | 46.19 | 1590365 |
| 1707781200 | 47.5 | 0.86 | 1.84 | 46.62 | 47.755 | 46.58 | 1531122 |
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
