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 | -0.885 | -1.63706992231 | 54.06 | 54.45 | 52.77 | 176868 | 53.67372523 | SP |
| 4 | 0.705 | 1.34362492853 | 52.47 | 54.45 | 52.18 | 145923 | 53.24832504 | SP |
| 12 | 3.845 | 7.79444557065 | 49.33 | 54.45 | 48.31 | 167979 | 51.4848352 | SP |
| 26 | 6.365 | 13.597521897 | 46.81 | 54.45 | 46.67 | 267647 | 49.46475179 | SP |
| 52 | 9.335 | 21.2933394161 | 43.84 | 54.45 | 39.41 | 217678 | 47.14452469 | SP |
| 156 | 9.935 | 22.9764107308 | 43.24 | 54.45 | 33.74 | 234755 | 42.50040475 | SP |
| 260 | 23.875 | 81.4846416382 | 29.3 | 54.45 | 19.01 | 224224 | 38.86609752 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 52.85 | -0.33 | -0.62 | 53.13 | 53.3 | 52.77 | 83248 |
| 1721341800 | 53.18 | -0.48 | -0.89 | 53.81 | 53.89 | 53 | 162716 |
| 1721255400 | 53.66 | -0.79 | -1.45 | 53.84 | 54.03 | 53.63 | 367053 |
| 1721169000 | 54.45 | 0.4 | 0.74 | 54.2 | 54.45 | 54.137 | 134755 |
| 1721082600 | 54.05 | 0.17 | 0.32 | 54.06 | 54.35 | 53.91 | 133221 |
| 1720823400 | 53.88 | 0.35 | 0.65 | 53.65 | 54.21 | 53.6084 | 160454 |
| 1720737000 | 53.53 | -0.32 | -0.59 | 53.91 | 54.0299 | 53.45 | 144562 |
| 1720650600 | 53.85 | 0.53 | 0.99 | 53.5 | 53.885 | 53.435 | 158220 |
| 1720564200 | 53.32 | -0.04 | -0.07 | 53.41 | 53.48 | 53.32 | 122104 |
| 1720477800 | 53.36 | 0.07 | 0.13 | 53.38 | 53.4 | 53.24 | 108262 |
| 1720218600 | 53.29 | 0.28 | 0.53 | 53.03 | 53.3 | 52.96 | 114993 |
| 1720040640 | 53.01 | 0.27 | 0.51 | 52.78 | 53.03 | 52.78 | 113765 |
| 1719959400 | 52.74 | 0.29 | 0.55 | 52.29 | 52.755 | 52.29 | 121854 |
| 1719873000 | 52.45 | 0.12 | 0.23 | 52.5 | 52.5 | 52.18 | 218983 |
| 1719613800 | 52.33 | -0.21 | -0.40 | 52.64 | 52.9 | 52.23 | 130043 |
| 1719527400 | 52.54 | 0.14 | 0.27 | 52.42 | 52.55 | 52.37 | 161266 |
| 1719441000 | 52.4 | -0.16 | -0.30 | 52.25 | 52.49 | 52.2 | 95997 |
| 1719354600 | 52.56 | 0.22 | 0.42 | 52.51 | 52.575 | 52.33 | 91693 |
| 1719268200 | 52.34 | -0.17 | -0.32 | 52.47 | 52.72 | 52.34 | 128655 |
| 1719009000 | 52.51 | -0.03 | -0.06 | 52.6 | 52.6 | 52.34 | 130442 |
| 1718922600 | 52.54 | -0.18 | -0.34 | 52.79 | 52.86 | 52.4 | 136920 |
| 1718749800 | 52.72 | 0.14 | 0.27 | 52.56 | 52.72 | 52.56 | 136993 |
| 1718663400 | 52.58 | 0.41 | 0.79 | 52.11 | 52.69 | 52.06 | 187076 |
| 1718404200 | 52.17 | -0.01 | -0.02 | 52.02 | 52.17 | 51.9 | 116970 |
| 1718317800 | 52.18 | 0.09 | 0.17 | 52.29 | 52.29 | 51.905 | 124875 |
| 1718231400 | 52.09 | 0.44 | 0.85 | 52.15 | 52.3719 | 52.01 | 210342 |
| 1718145000 | 51.65 | 0.08 | 0.16 | 51.42 | 51.66 | 51.1963 | 111972 |
| 1718058600 | 51.57 | 0.17 | 0.33 | 51.31 | 51.58 | 51.26 | 144912 |
| 1717799400 | 51.4 | -0.08 | -0.16 | 51.38 | 51.63 | 51.26 | 152114 |
| 1717713000 | 51.48 | -0.02 | -0.04 | 51.53 | 51.55 | 51.29 | 175819 |
| 1717626600 | 51.5 | 0.66 | 1.30 | 51.09 | 51.5 | 50.93 | 148853 |
| 1717540200 | 50.84 | -0.03 | -0.06 | 50.74 | 50.94 | 50.57 | 129660 |
| 1717453800 | 50.87 | 0.07 | 0.14 | 51.06 | 51.06 | 50.37 | 217885 |
| 1717194600 | 50.8 | 0.35 | 0.69 | 50.54 | 50.845 | 49.99 | 160958 |
| 1717108200 | 50.45 | -0.27 | -0.53 | 50.64 | 50.66 | 50.31 | 494136 |
| 1717021800 | 50.72 | -0.38 | -0.74 | 50.7 | 50.8461 | 50.661 | 133651 |
| 1716935400 | 51.1 | -0.02 | -0.04 | 51.23 | 51.23 | 50.87 | 155637 |
| 1716589800 | 51.12 | 0.35 | 0.69 | 50.96 | 51.18 | 50.86 | 315967 |
| 1716503400 | 50.77 | -0.37 | -0.72 | 51.45 | 51.472 | 50.66 | 176525 |
| 1716417000 | 51.14 | -0.17 | -0.33 | 51.29 | 51.32 | 50.975 | 197469 |
| 1716330600 | 51.31 | 0.08 | 0.16 | 51.14 | 51.34 | 51.13 | 109946 |
| 1716244200 | 51.23 | 0.1 | 0.20 | 51.2 | 51.36 | 51.14 | 174548 |
| 1715985000 | 51.13 | 0.03 | 0.06 | 51.11 | 51.14 | 50.97 | 138378 |
| 1715898600 | 51.1 | -0.12 | -0.23 | 51.23 | 51.35 | 51.07 | 178121 |
| 1715812200 | 51.22 | 0.66 | 1.31 | 50.86 | 51.24 | 50.79 | 196633 |
| 1715725800 | 50.56 | 0.2 | 0.40 | 50.35 | 50.63 | 50.3238 | 170511 |
| 1715639400 | 50.36 | 0.01 | 0.02 | 50.53 | 50.53 | 50.24 | 212794 |
| 1715380200 | 50.35 | 0.07 | 0.14 | 50.45 | 50.5101 | 50.23 | 201982 |
| 1715293800 | 50.28 | 0.3 | 0.60 | 50.02 | 50.2801 | 49.93 | 157475 |
| 1715207400 | 49.98 | -0.02 | -0.04 | 49.82 | 50.03 | 49.81 | 131023 |
| 1715121000 | 50 | 0.02 | 0.04 | 50 | 50.135 | 49.95 | 185928 |
| 1715034600 | 49.98 | 0.57 | 1.15 | 49.67 | 49.98 | 49.6399 | 179686 |
| 1714775400 | 49.41 | 0.55 | 1.13 | 49.42 | 49.58 | 49.19 | 273121 |
| 1714689000 | 48.86 | 0.51 | 1.05 | 48.78 | 48.92 | 48.32 | 192187 |
| 1714602600 | 48.35 | -0.16 | -0.33 | 48.48 | 49.14 | 48.31 | 216694 |
| 1714516200 | 48.51 | -0.81 | -1.64 | 49.12 | 49.24 | 48.51 | 140125 |
| 1714429800 | 49.32 | 0.19 | 0.39 | 49.33 | 49.38 | 49.04 | 149439 |
| 1714170600 | 49.13 | 0.44 | 0.90 | 48.97 | 49.275 | 48.89 | 128950 |
| 1714084200 | 48.69 | -0.18 | -0.37 | 48.19 | 48.75 | 48.0825 | 187330 |
| 1713997800 | 48.87 | 0.02 | 0.04 | 48.99 | 49.05 | 48.6399 | 166981 |
| 1713911400 | 48.85 | 0.57 | 1.18 | 48.46 | 48.9201 | 48.45 | 177768 |
| 1713825000 | 48.28 | 0.45 | 0.94 | 48.12 | 48.5351 | 47.865 | 180952 |
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
