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 | -0.92 | -1.72091283202 | 53.46 | 53.68 | 51.66 | 950450 | 52.69282558 | CS |
| 4 | 2.18 | 4.32883240667 | 50.36 | 53.68 | 50.06 | 1036956 | 51.76037318 | CS |
| 12 | 7.16 | 15.7778757162 | 45.38 | 53.68 | 44.13 | 1294057 | 49.08102603 | CS |
| 26 | 4.95 | 10.4013448203 | 47.59 | 53.68 | 44.13 | 1297586 | 47.97490891 | CS |
| 52 | 2.18 | 4.32883240667 | 50.36 | 53.68 | 43.67 | 1264740 | 47.97765786 | CS |
| 156 | -6.26 | -10.6462585034 | 58.8 | 65.23 | 43.67 | 1203408 | 53.87864065 | CS |
| 260 | -4.89 | -8.51471356434 | 57.43 | 65.23 | 42.12 | 1137572 | 54.32814339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 52.48 | 0.56 | 1.08 | 51.93 | 52.49 | 51.7 | 1641461 |
| 1726782000 | 51.92 | -0.71 | -1.35 | 52.69 | 53.06 | 51.66 | 814390 |
| 1726695600 | 52.63 | -0.48 | -0.90 | 52.95 | 53.09 | 52.36 | 515886 |
| 1726609200 | 53.11 | -0.25 | -0.47 | 53.33 | 53.62 | 52.93 | 707097 |
| 1726522800 | 53.36 | -0.01 | -0.02 | 53.46 | 53.68 | 53.17 | 1073414 |
| 1726263600 | 53.37 | 0.47 | 0.89 | 52.97 | 53.55 | 52.63 | 659569 |
| 1726177200 | 52.9 | 1.52 | 2.96 | 51.35 | 53.01 | 51.35 | 1395815 |
| 1726090800 | 51.38 | 0.14 | 0.27 | 51.11 | 51.48 | 51.01 | 1629505 |
| 1726004400 | 51.24 | -0.23 | -0.45 | 51.46 | 51.67 | 50.9 | 1323778 |
| 1725918000 | 51.47 | 0.34 | 0.66 | 51.3 | 51.6 | 51.15 | 1790257 |
| 1725658800 | 51.13 | -0.24 | -0.47 | 51.41 | 51.59 | 50.88 | 689774 |
| 1725572400 | 51.37 | -0.08 | -0.16 | 51.72 | 52.04 | 50.99 | 621939 |
| 1725486000 | 51.45 | 0.22 | 0.43 | 51.02 | 51.54 | 50.98 | 677454 |
| 1725399600 | 51.23 | 0.48 | 0.95 | 50.74 | 51.37 | 50.65 | 2557261 |
| 1725054000 | 50.75 | 0.28 | 0.55 | 50.51 | 50.9 | 50.32 | 933040 |
| 1724967600 | 50.47 | -0.11 | -0.22 | 50.5 | 50.65 | 50.06 | 657961 |
| 1724881200 | 50.58 | 0.16 | 0.32 | 50.46 | 50.72 | 50.22 | 561491 |
| 1724794800 | 50.42 | 0.04 | 0.08 | 50.36 | 50.63 | 50.11 | 415123 |
| 1724708400 | 50.38 | 0 | 0.00 | 50.38 | 50.38 | 50.38 | 0 |
| 1724449200 | 50.38 | -0.01 | -0.02 | 50.42 | 50.73 | 50.33 | 346073 |
| 1724362800 | 50.39 | 0.03 | 0.06 | 50.44 | 50.67 | 50.08 | 860812 |
| 1724276400 | 50.36 | -0.18 | -0.36 | 50.5 | 50.68 | 50.19 | 525908 |
| 1724190000 | 50.54 | 0.39 | 0.78 | 50.12 | 50.66 | 49.89 | 744218 |
| 1724103600 | 50.15 | 0.09 | 0.18 | 50.05 | 50.3 | 49.96 | 1447883 |
| 1723844400 | 50.06 | 0.27 | 0.54 | 49.75 | 50.14 | 49.64 | 1209562 |
| 1723758000 | 49.79 | 0.17 | 0.34 | 49.82 | 50 | 49.46 | 521671 |
| 1723671600 | 49.62 | 0.46 | 0.94 | 49.16 | 49.89 | 49.05 | 833898 |
| 1723585200 | 49.16 | 0.35 | 0.72 | 48.82 | 49.33 | 48.8 | 1047780 |
| 1723498800 | 48.81 | -0.34 | -0.69 | 49.1 | 49.25 | 48.68 | 1163947 |
| 1723239600 | 49.15 | -0.49 | -0.99 | 49.12 | 49.43 | 48.53 | 1479711 |
| 1723153200 | 49.64 | 0.34 | 0.69 | 49.22 | 50.09 | 49.22 | 2047163 |
| 1723066800 | 49.3 | -0.43 | -0.86 | 50 | 50.21 | 49.18 | 1205177 |
| 1722980400 | 49.73 | 0.02 | 0.04 | 48.95 | 50.01 | 48.7 | 2828107 |
| 1722634800 | 49.71 | 0.8 | 1.64 | 48.9 | 49.77 | 48.6 | 3984773 |
| 1722548400 | 48.91 | -0.93 | -1.87 | 49.1 | 49.28 | 48.77 | 3193236 |
| 1722462000 | 49.84 | 0.03 | 0.06 | 49.85 | 50.56 | 49.71 | 2194210 |
| 1722375600 | 49.81 | 0.83 | 1.69 | 49 | 50.11 | 49 | 1715575 |
| 1722289200 | 48.98 | -0.03 | -0.06 | 49.12 | 49.15 | 48.72 | 389449 |
| 1722030000 | 49.01 | 0.09 | 0.18 | 49.03 | 49.3 | 48.95 | 509608 |
| 1721943600 | 48.92 | 0.52 | 1.07 | 48.44 | 49.09 | 48.42 | 2054163 |
| 1721857200 | 48.4 | 0.47 | 0.98 | 48.02 | 48.71 | 48.01 | 1414404 |
| 1721770800 | 47.93 | 0.33 | 0.69 | 47.66 | 48.05 | 47.42 | 1476175 |
| 1721684400 | 47.6 | 0.59 | 1.26 | 47.1 | 47.86 | 47.04 | 1345151 |
| 1721425200 | 47.01 | 0 | 0.00 | 47.01 | 47.01 | 47.01 | 0 |
| 1721338800 | 47.01 | 0.28 | 0.60 | 46.75 | 47.22 | 46.6 | 1406473 |
| 1721252400 | 46.73 | 0.18 | 0.39 | 46.36 | 46.99 | 46.32 | 1242990 |
| 1721166000 | 46.55 | 0.29 | 0.63 | 46.31 | 46.79 | 46.16 | 1496212 |
| 1721079600 | 46.26 | -0.19 | -0.41 | 46.52 | 46.6 | 46.1 | 950235 |
| 1720820400 | 46.45 | 0.27 | 0.58 | 46.26 | 46.84 | 46.26 | 2163489 |
| 1720734000 | 46.18 | 0.62 | 1.36 | 45.86 | 46.3 | 45.79 | 888395 |
| 1720647600 | 45.56 | 0.16 | 0.35 | 45.62 | 46.22 | 45.44 | 1161313 |
| 1720561200 | 45.4 | -0.03 | -0.07 | 45.36 | 45.62 | 45.25 | 904356 |
| 1720474800 | 45.43 | 0.26 | 0.58 | 45.17 | 45.5 | 45.13 | 654628 |
| 1720215600 | 45.17 | 0.01 | 0.02 | 45.3 | 45.58 | 45.15 | 2625101 |
| 1720129200 | 45.16 | -0.12 | -0.27 | 45.26 | 45.57 | 45.05 | 1002261 |
| 1720042800 | 45.28 | 0.73 | 1.64 | 44.71 | 45.44 | 44.7 | 674095 |
| 1719956400 | 44.55 | -1.1 | -2.41 | 45.38 | 45.65 | 44.13 | 2799698 |
| 1719610800 | 45.65 | 0.23 | 0.51 | 45.82 | 45.96 | 45.44 | 1142979 |
| 1719524400 | 45.42 | -0.07 | -0.15 | 45.43 | 45.65 | 45.24 | 820677 |
| 1719438000 | 45.49 | -0.25 | -0.55 | 45.5 | 45.7 | 45.24 | 482164 |
| 1719351600 | 45.74 | -0.24 | -0.52 | 45.95 | 46 | 45.45 | 817354 |
| 1719265200 | 45.98 | 1.3 | 2.91 | 44.8 | 46.26 | 44.8 | 1038902 |
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
