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 | 0.76 | 1.52487961477 | 49.84 | 50.875 | 49.72 | 68025 | 50.48699236 | SP |
| 4 | -3.01 | -5.61462413729 | 53.61 | 53.61 | 49.72 | 103586 | 51.18684221 | SP |
| 12 | 2.05 | 4.22245108136 | 48.55 | 53.61 | 48.035 | 94491 | 51.11573035 | SP |
| 26 | 9.56 | 23.2943469786 | 41.04 | 53.61 | 40.6757 | 84464 | 48.71337346 | SP |
| 52 | 7.95 | 18.6400937866 | 42.65 | 53.61 | 40.6757 | 66033 | 46.95207138 | SP |
| 156 | 7.07 | 16.2416724098 | 43.53 | 53.61 | 37.02 | 32589 | 45.51395468 | SP |
| 260 | 19.1 | 60.6349206349 | 31.5 | 53.61 | 21.3949 | 21047 | 44.82228837 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 50.6 | -0.04 | -0.08 | 50.67 | 50.8 | 50.46 | 151424 |
| 1714084200 | 50.64 | -0.06 | -0.12 | 50.51 | 50.72 | 50.025 | 63517 |
| 1713997800 | 50.7 | -0.03 | -0.06 | 50.7 | 50.875 | 50.446 | 56264 |
| 1713911400 | 50.73 | 0.36 | 0.71 | 50.38 | 50.8 | 50.2747 | 85668 |
| 1713825000 | 50.37 | 0.44 | 0.88 | 50.2 | 50.5599 | 49.93 | 73847 |
| 1713565800 | 49.93 | 0.06 | 0.12 | 49.84 | 50.1464 | 49.72 | 60830 |
| 1713479400 | 49.87 | -0.01 | -0.02 | 50.22 | 50.31 | 49.75 | 247211 |
| 1713393000 | 49.88 | -0.33 | -0.66 | 50.52 | 50.52 | 49.7799 | 80062 |
| 1713306600 | 50.21 | -0.24 | -0.48 | 50.37 | 50.375 | 49.96 | 274562 |
| 1713220200 | 50.45 | -0.5 | -0.98 | 51.41 | 51.51 | 50.2601 | 89209 |
| 1712961000 | 50.95 | -0.64 | -1.24 | 51.47 | 51.47 | 50.77 | 41975 |
| 1712874600 | 51.59 | -0.16 | -0.31 | 51.93 | 51.93 | 51.375 | 46881 |
| 1712788200 | 51.75 | -0.91 | -1.73 | 51.94 | 52.09 | 51.62 | 234377 |
| 1712701800 | 52.66 | 0.04 | 0.08 | 52.85 | 52.85 | 52.175 | 67021 |
| 1712615400 | 52.62 | 0.12 | 0.23 | 52.7 | 52.76 | 52.52 | 96012 |
| 1712356200 | 52.5 | 0.37 | 0.71 | 52.21 | 52.57 | 52.18 | 65598 |
| 1712269800 | 52.13 | -0.56 | -1.06 | 53.08 | 53.08 | 52 | 158402 |
| 1712183400 | 52.69 | 0.04 | 0.08 | 52.46 | 52.78 | 52.46 | 64092 |
| 1712097000 | 52.65 | -0.53 | -1.00 | 52.92 | 52.92 | 52.42 | 43806 |
| 1712010600 | 53.18 | -0.28 | -0.52 | 53.61 | 53.61 | 53.1142 | 112359 |
| 1711665000 | 53.46 | 0.19 | 0.36 | 53.41 | 53.535 | 53.3618 | 70156 |
| 1711578600 | 53.27 | 0.79 | 1.51 | 52.67 | 53.27 | 52.67 | 70590 |
| 1711492200 | 52.48 | -0.06 | -0.11 | 52.72 | 52.72 | 52.43 | 53402 |
| 1711405800 | 52.54 | -0.12 | -0.23 | 52.77 | 52.85 | 52.5 | 55395 |
| 1711146600 | 52.66 | -0.33 | -0.62 | 52.93 | 53.04 | 52.62 | 54574 |
| 1711060200 | 52.99 | 0.46 | 0.88 | 52.75 | 53.03 | 52.65 | 147563 |
| 1710973800 | 52.53 | 0.52 | 1.00 | 52.01 | 52.53 | 51.89 | 128230 |
| 1710887400 | 52.01 | 0.44 | 0.85 | 51.54 | 52.01 | 51.535 | 67849 |
| 1710801000 | 51.57 | -0.05 | -0.10 | 51.89 | 51.89 | 51.5 | 47066 |
| 1710541800 | 51.62 | -0.16 | -0.31 | 51.71 | 51.78 | 51.533 | 47385 |
| 1710455400 | 51.78 | -0.42 | -0.80 | 52.3 | 52.31 | 51.4627 | 67033 |
| 1710369000 | 52.2 | 0.14 | 0.27 | 52.15 | 52.33 | 52.02 | 68505 |
| 1710282600 | 52.06 | 0.36 | 0.70 | 51.87 | 52.1 | 51.66 | 76453 |
| 1710196200 | 51.7 | -0.05 | -0.10 | 51.68 | 51.73 | 51.34 | 207488 |
| 1709940600 | 51.75 | -0.23 | -0.44 | 52.19 | 52.2113 | 51.68 | 337584 |
| 1709854200 | 51.98 | 0.51 | 0.99 | 51.81 | 52.01 | 51.76 | 193655 |
| 1709767800 | 51.47 | 0.37 | 0.72 | 51.5 | 51.61 | 51.3201 | 78216 |
| 1709681400 | 51.1 | -0.29 | -0.56 | 51.39 | 51.52 | 50.95 | 102058 |
| 1709595000 | 51.39 | 0.2 | 0.39 | 51.46 | 51.6 | 51.35 | 116457 |
| 1709335800 | 51.19 | 0.43 | 0.85 | 51.01 | 51.24 | 50.805 | 77355 |
| 1709249400 | 50.76 | 0.07 | 0.14 | 50.83 | 50.93 | 50.62 | 79399 |
| 1709163000 | 50.69 | 0.07 | 0.14 | 50.52 | 50.7994 | 50.42 | 82714 |
| 1709076600 | 50.62 | 0.18 | 0.36 | 50.68 | 50.68 | 50.44 | 141033 |
| 1708990200 | 50.44 | -0.12 | -0.23 | 50.57 | 50.6421 | 50.43 | 106428 |
| 1708731000 | 50.5584 | 0.33 | 0.65 | 50.48 | 50.5978 | 50.3669 | 85920 |
| 1708644600 | 50.23 | 0.49 | 0.99 | 49.99 | 50.39 | 49.98 | 147978 |
| 1708558200 | 49.74 | 0.26 | 0.53 | 49.6 | 49.765 | 49.47 | 73621 |
| 1708471800 | 49.48 | -0.09 | -0.18 | 49.48 | 49.6468 | 49.4101 | 55536 |
| 1708126200 | 49.57 | -0.28 | -0.56 | 49.59 | 50.0199 | 49.57 | 25377 |
| 1708039800 | 49.85 | 0.69 | 1.40 | 49.5 | 49.8552 | 49.5 | 57713 |
| 1707953400 | 49.1641 | 0.52 | 1.06 | 49.08 | 49.17 | 48.78 | 108830 |
| 1707867000 | 48.6491 | -0.77 | -1.56 | 48.74 | 48.8399 | 48.31 | 82798 |
| 1707780600 | 49.42 | 0.22 | 0.45 | 49.34 | 49.64 | 49.3018 | 44427 |
| 1707521400 | 49.2 | 0.1 | 0.20 | 49.2 | 49.2698 | 48.96 | 52178 |
| 1707435000 | 49.1 | 0.38 | 0.78 | 48.74 | 49.1 | 48.74 | 31039 |
| 1707348600 | 48.72 | 0.16 | 0.33 | 48.75 | 48.87 | 48.51 | 82084 |
| 1707262200 | 48.5613 | 0.23 | 0.48 | 48.44 | 48.58 | 48.274 | 79270 |
| 1707175800 | 48.33 | -0.38 | -0.78 | 48.44 | 48.455 | 48.035 | 42938 |
| 1706916600 | 48.71 | 0.09 | 0.19 | 48.55 | 48.91 | 48.16 | 59957 |
| 1706830200 | 48.62 | 0.58 | 1.21 | 48.25 | 48.6318 | 47.89 | 51129 |
| 1706743800 | 48.04 | -0.69 | -1.42 | 48.78 | 48.78 | 48.01 | 34831 |
| 1706657400 | 48.73 | 0.15 | 0.31 | 48.51 | 48.8499 | 48.46 | 36396 |
| 1706571000 | 48.58 | 0.2 | 0.41 | 48.34 | 48.5914 | 48.2265 | 37979 |
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
