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 | 0.01 | 0.0190294957184 | 52.55 | 52.94 | 52.4 | 8341 | 52.57691068 | SP |
| 4 | 0.19 | 0.362803131564 | 52.37 | 52.94 | 52.26 | 12970 | 52.51749596 | SP |
| 12 | 0.27 | 0.516351118761 | 52.29 | 52.9999 | 52.07 | 14443 | 52.45324702 | SP |
| 26 | 0.72 | 1.38888888889 | 51.84 | 53.33 | 51.7 | 11180 | 52.52216189 | SP |
| 52 | 0.81 | 1.5652173913 | 51.75 | 53.33 | 50.8164 | 6497 | 52.486636 | SP |
| 156 | 1.82 | 3.58691367757 | 50.74 | 53.33 | 50.255 | 4770 | 52.43844748 | SP |
| 260 | 1.82 | 3.58691367757 | 50.74 | 53.33 | 50.255 | 4770 | 52.43844748 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 52.56 | -0.11 | -0.21 | 52.67 | 52.87 | 52.5 | 10287 |
| 1714429800 | 52.67 | 0.16 | 0.30 | 52.71 | 52.81 | 52.51 | 3833 |
| 1714170600 | 52.51 | -0.07 | -0.13 | 52.58 | 52.74 | 52.51 | 2990 |
| 1714084200 | 52.58 | 0.01 | 0.02 | 52.45 | 52.8 | 52.4 | 18718 |
| 1713997800 | 52.57 | -0.2 | -0.38 | 52.55 | 52.94 | 52.53 | 5877 |
| 1713911400 | 52.77 | 0.26 | 0.50 | 52.37 | 52.8799 | 52.37 | 15120 |
| 1713825000 | 52.51 | 0.25 | 0.48 | 52.5 | 52.56 | 52.36 | 67610 |
| 1713565800 | 52.26 | -0.2 | -0.38 | 52.45 | 52.84 | 52.26 | 6754 |
| 1713479400 | 52.46 | -0.04 | -0.08 | 52.45 | 52.4997 | 52.45 | 7373 |
| 1713393000 | 52.5 | -0.03 | -0.06 | 52.57 | 52.82 | 52.45 | 15528 |
| 1713306600 | 52.53 | 0.12 | 0.23 | 52.5 | 52.6226 | 52.5 | 6508 |
| 1713220200 | 52.41 | 0.02 | 0.04 | 52.53 | 52.7199 | 52.41 | 4029 |
| 1712961000 | 52.39 | -0.12 | -0.23 | 52.47 | 52.6 | 52.39 | 2971 |
| 1712874600 | 52.51 | 0.09 | 0.17 | 52.51 | 52.68 | 52.3901 | 13794 |
| 1712788200 | 52.42 | -0.16 | -0.30 | 52.48 | 52.82 | 52.37 | 13787 |
| 1712701800 | 52.58 | 0.09 | 0.17 | 52.52 | 52.8799 | 52.4905 | 21812 |
| 1712615400 | 52.49 | 0.08 | 0.15 | 52.49 | 52.57 | 52.41 | 21914 |
| 1712356200 | 52.41 | -0.01 | -0.02 | 52.42 | 52.5 | 52.3 | 8679 |
| 1712269800 | 52.42 | -0.05 | -0.09 | 52.5 | 52.5 | 52.3949 | 8730 |
| 1712183400 | 52.4681 | 0.12 | 0.23 | 52.37 | 52.5224 | 52.37 | 3094 |
| 1712097000 | 52.35 | -0.04 | -0.08 | 52.3 | 52.4949 | 52.3 | 14118 |
| 1712010600 | 52.39 | -0.49 | -0.93 | 52.57 | 52.57 | 52.38 | 9696 |
| 1711665000 | 52.88 | 0.13 | 0.25 | 52.73 | 52.8999 | 52.73 | 12624 |
| 1711578600 | 52.75 | 0.04 | 0.08 | 52.71 | 52.8699 | 52.71 | 5645 |
| 1711492200 | 52.71 | 0.03 | 0.06 | 52.68 | 52.84 | 52.68 | 7314 |
| 1711405800 | 52.68 | -0.02 | -0.04 | 52.72 | 52.9999 | 52.61 | 5334 |
| 1711146600 | 52.7 | 0.02 | 0.03 | 52.63 | 52.91 | 52.63 | 5198 |
| 1711060200 | 52.6832 | 0.03 | 0.06 | 52.7 | 52.83 | 52.5 | 11877 |
| 1710973800 | 52.65 | 0.1 | 0.19 | 52.57 | 52.699 | 52.44 | 11646 |
| 1710887400 | 52.55 | 0.07 | 0.13 | 52.39 | 52.55 | 52.39 | 7621 |
| 1710801000 | 52.48 | 0.06 | 0.11 | 52.38 | 52.55 | 52.36 | 39472 |
| 1710541800 | 52.42 | 0.03 | 0.06 | 52.49 | 52.64 | 52.42 | 8488 |
| 1710455400 | 52.39 | -0.06 | -0.11 | 52.4 | 52.6499 | 52.39 | 15042 |
| 1710369000 | 52.45 | 0.05 | 0.10 | 52.45 | 52.5575 | 52.45 | 8677 |
| 1710282600 | 52.4 | 0 | 0.00 | 52.39 | 52.648 | 52.39 | 14160 |
| 1710196200 | 52.4 | 0.02 | 0.04 | 52.43 | 52.43 | 52.31 | 19434 |
| 1709940600 | 52.38 | -0.02 | -0.04 | 52.64 | 52.64 | 52.35 | 7830 |
| 1709854200 | 52.4 | 0.21 | 0.40 | 52.375 | 52.44 | 52.3 | 7714 |
| 1709767800 | 52.19 | -0.07 | -0.13 | 52.3 | 52.55 | 52.19 | 6466 |
| 1709681400 | 52.26 | 0.01 | 0.02 | 52.31 | 52.53 | 52.21 | 7098 |
| 1709595000 | 52.2498 | -0.02 | -0.04 | 52.23 | 52.372 | 52.23 | 5580 |
| 1709335800 | 52.27 | -0.33 | -0.63 | 52.36 | 52.38 | 52.25 | 11142 |
| 1709249400 | 52.6 | 0.09 | 0.17 | 52.56 | 52.62 | 52.56 | 2791 |
| 1709163000 | 52.51 | 0.03 | 0.06 | 52.62 | 52.63 | 52.51 | 2593 |
| 1709076600 | 52.48 | 0.12 | 0.23 | 52.48 | 52.64 | 52.4 | 8675 |
| 1708990200 | 52.36 | -0.09 | -0.17 | 52.48 | 52.69 | 52.36 | 3934 |
| 1708731000 | 52.45 | -0.03 | -0.05 | 52.605 | 52.605 | 52.43 | 9475 |
| 1708644600 | 52.4787 | 0.18 | 0.34 | 52.48 | 52.6 | 52.365 | 4693 |
| 1708558200 | 52.3 | -0.1 | -0.19 | 52.34 | 52.6 | 52.3 | 7385 |
| 1708471800 | 52.4 | -0.03 | -0.06 | 52.43 | 52.6 | 52.32 | 6129 |
| 1708126200 | 52.43 | -0.01 | -0.02 | 52.39 | 52.68 | 52.3 | 7536 |
| 1708039800 | 52.44 | 0.05 | 0.10 | 52.275 | 52.44 | 52.26 | 28906 |
| 1707953400 | 52.3902 | 0.04 | 0.08 | 52.33 | 52.4999 | 52.19 | 3035 |
| 1707867000 | 52.35 | -0.01 | -0.02 | 52.29 | 52.405 | 52.1 | 30605 |
| 1707780600 | 52.36 | -0 | -0.00 | 52.55 | 52.55 | 52.36 | 165503 |
| 1707521400 | 52.3618 | -0.07 | -0.13 | 52.89 | 52.89 | 52.07 | 9595 |
| 1707435000 | 52.4319 | 0.03 | 0.06 | 52.3 | 52.5281 | 52.23 | 31889 |
| 1707348600 | 52.4 | 0.02 | 0.03 | 52.29 | 52.42 | 52.25 | 13354 |
| 1707262200 | 52.385 | -0.02 | -0.04 | 52.42 | 52.5081 | 52.3431 | 4914 |
| 1707175800 | 52.405 | -0.07 | -0.12 | 52.71 | 52.71 | 52.3 | 17828 |
| 1706916600 | 52.47 | 0.02 | 0.04 | 52.59 | 52.59 | 52.44 | 22743 |
| 1706830200 | 52.45 | -0.27 | -0.51 | 52.69 | 52.72 | 52.42 | 32396 |
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
