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 | 2.36 | 4.51329126028 | 52.29 | 54.87 | 52.02 | 1731183 | 53.24401298 | CS |
| 4 | 0.65 | 1.2037037037 | 54 | 54.87 | 51.46 | 1821419 | 53.21591619 | CS |
| 12 | 6.61 | 13.759367194 | 48.04 | 54.87 | 46.92 | 1769706 | 52.00955521 | CS |
| 26 | 10.65 | 24.2045454545 | 44 | 54.87 | 43.53 | 1761606 | 48.88071585 | CS |
| 52 | 14.42 | 35.8438975889 | 40.23 | 54.87 | 39.56 | 1769496 | 45.07859606 | CS |
| 156 | 22.7 | 71.048513302 | 31.95 | 54.87 | 27.465 | 1825051 | 37.68244789 | CS |
| 260 | 46.38 | 560.822249093 | 8.27 | 54.87 | 6.87 | 2188223 | 30.12617289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 54.65 | 1.32 | 2.48 | 53.49 | 54.87 | 53.42 | 1885226 |
| 1741992000 | 53.33 | 0.95 | 1.81 | 52.46 | 53.51 | 52.28 | 1984267 |
| 1741905600 | 52.38 | -0.72 | -1.36 | 53.35 | 53.5 | 52.34 | 1421927 |
| 1741819200 | 53.1 | 0.59 | 1.12 | 53 | 53.55 | 52.4 | 1486307 |
| 1741732800 | 52.51 | 0.16 | 0.31 | 52.29 | 53.045 | 52.02 | 1878187 |
| 1741646400 | 52.35 | -0.35 | -0.66 | 52.16 | 52.7499 | 51.73 | 1747369 |
| 1741390800 | 52.7 | 0.38 | 0.73 | 52.32 | 53.035 | 51.46 | 2388025 |
| 1741304400 | 52.32 | -0.72 | -1.36 | 52.71 | 53.07 | 51.62 | 1888654 |
| 1741218000 | 53.04 | -0.03 | -0.06 | 53.04 | 53.39 | 51.93 | 1829615 |
| 1741131600 | 53.07 | -1.19 | -2.19 | 54 | 54.16 | 52.14 | 3193536 |
| 1741045200 | 54.26 | 0.35 | 0.65 | 54.26 | 54.79 | 53.88 | 1632557 |
| 1740786000 | 53.91 | 1.67 | 3.20 | 52.06 | 53.91 | 52.03 | 1980599 |
| 1740699600 | 52.24 | -0.62 | -1.17 | 52.94 | 53.005 | 52.16 | 1349111 |
| 1740613200 | 52.86 | 0 | 0.00 | 52.86 | 53.3689 | 52.42 | 1614675 |
| 1740526800 | 52.86 | -0.29 | -0.55 | 53.15 | 53.2 | 51.88 | 1708533 |
| 1740440400 | 53.15 | -0.23 | -0.43 | 53.6 | 53.6 | 52.23 | 1728788 |
| 1740181200 | 53.38 | -0.46 | -0.85 | 53.75 | 54.16 | 53.16 | 1479197 |
| 1740094800 | 53.84 | 0.11 | 0.20 | 53.84 | 54.32 | 52.91 | 1962583 |
| 1740008400 | 53.73 | -0.9 | -1.65 | 54.58 | 54.74 | 53.57 | 1809099 |
| 1739922000 | 54.63 | 0.8 | 1.49 | 54 | 54.68 | 53.9 | 1486223 |
| 1739576400 | 53.83 | 0.12 | 0.22 | 54 | 54.52 | 53.71 | 1749232 |
| 1739490000 | 53.71 | 1.07 | 2.03 | 52.43 | 53.76 | 52.43 | 1877981 |
| 1739403600 | 52.64 | -0.54 | -1.02 | 52.9 | 53.41 | 52.455 | 1143175 |
| 1739317200 | 53.18 | -0.39 | -0.73 | 53.71 | 53.95 | 52.93 | 1232204 |
| 1739230800 | 53.57 | 0.39 | 0.73 | 53.63 | 53.9536 | 53.31 | 1972181 |
| 1738971600 | 53.18 | -0.37 | -0.69 | 53.55 | 53.805 | 52.84 | 1566961 |
| 1738885200 | 53.55 | -0.27 | -0.50 | 53.72 | 54.18 | 53.2 | 1527376 |
| 1738798800 | 53.82 | 1.19 | 2.26 | 52.65 | 53.93 | 52.65 | 2651790 |
| 1738712400 | 52.63 | 1.22 | 2.37 | 50.75 | 53.24 | 50.14 | 3134200 |
| 1738626000 | 51.41 | -0.6 | -1.15 | 50.35 | 51.85 | 50.3 | 2611494 |
| 1738366800 | 52.01 | -1.35 | -2.53 | 53.25 | 53.32 | 51.94 | 2894558 |
| 1738280400 | 53.36 | 1.66 | 3.21 | 51.97 | 53.55 | 51.8425 | 5262135 |
| 1738194000 | 51.7 | 0.14 | 0.27 | 51.66 | 52.1799 | 51.55 | 1046153 |
| 1738107600 | 51.56 | 0.76 | 1.50 | 51.24 | 51.64 | 50.83 | 1425583 |
| 1738021200 | 50.8 | -1.08 | -2.08 | 51.48 | 51.75 | 50.25 | 2421999 |
| 1737762000 | 51.88 | -0.06 | -0.12 | 52.09 | 52.5 | 51.82 | 1202332 |
| 1737675600 | 51.94 | 0 | 0.00 | 51.94 | 51.94 | 51.94 | 0 |
| 1737589200 | 51.94 | -0.7 | -1.33 | 53 | 53.005 | 51.9 | 1634200 |
| 1737502800 | 52.64 | 1.49 | 2.91 | 51.48 | 52.76 | 51.46 | 2394652 |
| 1737157200 | 51.15 | 0.34 | 0.67 | 50.75 | 51.24 | 50.67 | 1277059 |
| 1737070800 | 50.81 | 0.62 | 1.24 | 50.08 | 50.91 | 50 | 1256404 |
| 1736984400 | 50.19 | 0.43 | 0.86 | 50.2 | 50.65 | 50.14 | 1383600 |
| 1736898000 | 49.76 | 1 | 2.05 | 48.89 | 50.06 | 48.7854 | 1717399 |
| 1736811600 | 48.76 | 0.41 | 0.85 | 48.64 | 49.34 | 48.5 | 1723504 |
| 1736552400 | 48.35 | -0.13 | -0.27 | 48.55 | 48.84 | 47.9 | 1459694 |
| 1736379600 | 48.48 | 0.6 | 1.25 | 48.04 | 48.49 | 47.65 | 1174725 |
| 1736293200 | 47.88 | -0.64 | -1.32 | 48.82 | 48.82 | 47.77 | 1701860 |
| 1736206800 | 48.52 | 0 | 0.00 | 48.71 | 48.95 | 48.41 | 1030777 |
| 1735947600 | 48.52 | -0.12 | -0.25 | 49.45 | 49.45 | 48.41 | 2021670 |
| 1735861200 | 48.64 | 0.78 | 1.63 | 47.91 | 48.95 | 47.9 | 2160474 |
| 1735688400 | 47.86 | 0.17 | 0.36 | 47.75 | 48.15 | 47.7 | 743687 |
| 1735602000 | 47.69 | 0.21 | 0.44 | 47.53 | 47.8 | 47.09 | 1074040 |
| 1735342800 | 47.48 | -0.16 | -0.34 | 47.75 | 47.75 | 46.92 | 1254201 |
| 1735256400 | 47.64 | -0.82 | -1.69 | 48.5 | 48.561 | 47.425 | 1169064 |
| 1735077840 | 48.46 | 0.54 | 1.13 | 48.04 | 48.5 | 47.97 | 656137 |
| 1734997200 | 47.92 | 0.64 | 1.35 | 47.38 | 48.08 | 46.915 | 1276131 |
| 1734738000 | 47.28 | 1.14 | 2.47 | 46 | 47.39 | 46 | 3290537 |
| 1734651600 | 46.14 | -0.27 | -0.58 | 47.05 | 47.42 | 45.89 | 2458839 |
| 1734565200 | 46.41 | -1.29 | -2.70 | 47.7 | 47.78 | 46.34 | 3649841 |
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
