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 | 1.48 | 2.97308155886 | 49.78 | 51.76 | 49.495 | 272612 | 50.69356149 | CS |
| 4 | 0.31 | 0.608439646712 | 50.95 | 51.76 | 45.77 | 313605 | 49.02080383 | CS |
| 12 | 1.27 | 2.54050810162 | 49.99 | 58.42 | 45.77 | 368149 | 52.50232506 | CS |
| 26 | 2.92 | 6.04054613157 | 48.34 | 58.42 | 45.77 | 301802 | 52.38581208 | CS |
| 52 | 10.27 | 25.0548914369 | 40.99 | 58.42 | 40.22 | 272835 | 48.60522061 | CS |
| 156 | 11.31 | 28.310387985 | 39.95 | 58.42 | 24.605 | 246839 | 38.40221651 | CS |
| 260 | 13.31 | 35.0724637681 | 37.95 | 58.42 | 16.605 | 242577 | 37.07890238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 51.26 | 0.41 | 0.81 | 51.15 | 51.675 | 51.08 | 215520 |
| 1737157200 | 50.85 | 0.43 | 0.85 | 51.03 | 51.03 | 50.11 | 243680 |
| 1737070800 | 50.42 | -0.03 | -0.06 | 50.38 | 50.76 | 49.9893 | 215085 |
| 1736984400 | 50.45 | 1.8 | 3.70 | 49.78 | 50.66 | 49.495 | 416161 |
| 1736898000 | 48.65 | 1.52 | 3.23 | 47.52 | 48.81 | 47.36 | 275771 |
| 1736811600 | 47.13 | 0.9 | 1.95 | 45.83 | 47.18 | 45.77 | 426281 |
| 1736552400 | 46.23 | -1.6 | -3.35 | 46.99 | 47.585 | 46.21 | 409600 |
| 1736379600 | 47.83 | 0.03 | 0.06 | 47.53 | 48 | 47.05 | 517138 |
| 1736293200 | 47.8 | -0.72 | -1.48 | 48.98 | 49 | 47.59 | 407654 |
| 1736206800 | 48.52 | -0.48 | -0.98 | 48.82 | 49.31 | 48.39 | 365218 |
| 1735947600 | 49 | -0.43 | -0.87 | 49.53 | 49.62 | 48.81 | 472390 |
| 1735861200 | 49.43 | -0.94 | -1.87 | 50.74 | 51.05 | 49.32 | 191950 |
| 1735688400 | 50.37 | 0.18 | 0.36 | 50.55 | 51.24 | 50.1881 | 195698 |
| 1735602000 | 50.19 | -0.67 | -1.32 | 50.72 | 50.72 | 49.84 | 200061 |
| 1735342800 | 50.86 | -0.64 | -1.24 | 51.07 | 51.71 | 50.47 | 307722 |
| 1735256400 | 51.5 | 0.22 | 0.43 | 50.95 | 51.65 | 50.94 | 157747 |
| 1735077840 | 51.28 | 0.26 | 0.51 | 50.98 | 51.32 | 50.65 | 121065 |
| 1734997200 | 51.02 | -0.61 | -1.18 | 51.28 | 51.6 | 50.76 | 338928 |
| 1734738000 | 51.63 | 0.7 | 1.37 | 50.3 | 52.02 | 50.07 | 2733025 |
| 1734651600 | 50.93 | -0.34 | -0.66 | 51.86 | 52.35 | 50.53 | 570131 |
| 1734565200 | 51.27 | -1.96 | -3.68 | 53.58 | 53.98 | 51.11 | 523977 |
| 1734478800 | 53.23 | -0.91 | -1.68 | 53.77 | 54.05 | 52.94 | 393314 |
| 1734392400 | 54.14 | 0.37 | 0.69 | 53.68 | 54.835 | 53.605 | 410465 |
| 1734133200 | 53.77 | -0.05 | -0.09 | 53.64 | 54.38 | 53.51 | 338058 |
| 1734046800 | 53.82 | -0.63 | -1.16 | 54.07 | 54.66 | 53.74 | 224525 |
| 1733960400 | 54.45 | -0.94 | -1.70 | 55.91 | 56.32 | 54.4 | 413522 |
| 1733874000 | 55.39 | -0.98 | -1.74 | 56.25 | 56.25 | 55.24 | 229497 |
| 1733787600 | 56.37 | 0.31 | 0.55 | 56.43 | 56.74 | 56.19 | 232222 |
| 1733528400 | 56.06 | 0.32 | 0.57 | 56.05 | 56.47 | 55.48 | 226762 |
| 1733442000 | 55.74 | -0.94 | -1.66 | 56.51 | 57.05 | 55.44 | 294891 |
| 1733355600 | 56.68 | -0.12 | -0.21 | 57.09 | 57.205 | 55.83 | 224858 |
| 1733269200 | 56.8 | -0.49 | -0.86 | 57.22 | 57.52 | 56.485 | 248670 |
| 1733182800 | 57.29 | 0.64 | 1.13 | 56.57 | 57.4499 | 55.925 | 242186 |
| 1732917840 | 56.65 | 0.38 | 0.68 | 56.9 | 57.23 | 56.1701 | 166505 |
| 1732750800 | 56.27 | -0.62 | -1.09 | 57.13 | 57.51 | 56.25 | 233245 |
| 1732664400 | 56.89 | -0.6 | -1.04 | 57.43 | 57.52 | 56.345 | 226066 |
| 1732578000 | 57.49 | 1.32 | 2.35 | 56.73 | 58.42 | 56.73 | 420851 |
| 1732318800 | 56.17 | 0.61 | 1.10 | 55.85 | 56.59 | 55.765 | 391787 |
| 1732232400 | 55.56 | 0.27 | 0.49 | 55.3 | 56.41 | 55.04 | 429506 |
| 1732146000 | 55.29 | 0.51 | 0.93 | 54.53 | 55.36 | 54.22 | 198336 |
| 1732059600 | 54.78 | 0.01 | 0.02 | 54.17 | 55.06 | 54.08 | 210332 |
| 1731973200 | 54.77 | -0.11 | -0.20 | 54.49 | 55.42 | 54.42 | 214040 |
| 1731714000 | 54.88 | -0.34 | -0.62 | 55.47 | 55.77 | 54.85 | 294786 |
| 1731627600 | 55.22 | -0.18 | -0.32 | 55.75 | 55.96 | 54.29 | 420384 |
| 1731541200 | 55.4 | -1.11 | -1.96 | 56.9 | 57.14 | 55.32 | 311020 |
| 1731454800 | 56.51 | -0.09 | -0.16 | 56.37 | 57.59 | 56.35 | 477817 |
| 1731368400 | 56.6 | 1.76 | 3.21 | 55.55 | 56.77 | 55.335 | 354660 |
| 1731109200 | 54.84 | 0.04 | 0.07 | 54.9 | 55.7399 | 54.7 | 357542 |
| 1731022800 | 54.8 | 0.33 | 0.61 | 54.48 | 55.02 | 54.14 | 297983 |
| 1730936400 | 54.47 | 3.08 | 5.99 | 53.92 | 55 | 53.75 | 499455 |
| 1730850000 | 51.39 | 0.31 | 0.61 | 50.87 | 51.97 | 50.87 | 368628 |
| 1730763600 | 51.08 | 1.36 | 2.74 | 49.5 | 51.59 | 49.4548 | 414921 |
| 1730500800 | 49.72 | 0.44 | 0.89 | 49.63 | 50.58 | 49.53 | 409991 |
| 1730414400 | 49.28 | -0.35 | -0.71 | 49.14 | 49.95 | 48.95 | 381812 |
| 1730328000 | 49.63 | -0.55 | -1.10 | 49.99 | 50.68 | 49.31 | 384782 |
| 1730241600 | 50.18 | -1.65 | -3.18 | 50.27 | 50.27 | 48.04 | 659792 |
| 1730155200 | 51.83 | 0.17 | 0.33 | 52.14 | 52.82 | 51.81 | 369739 |
| 1729896000 | 51.66 | -0.94 | -1.79 | 52.79 | 52.88 | 51.58 | 226422 |
| 1729809600 | 52.6 | 0.55 | 1.06 | 52.35 | 52.66 | 51.65 | 207344 |
| 1729723200 | 52.05 | -0.77 | -1.46 | 52.43 | 52.69 | 51.6702 | 169949 |
| 1729636800 | 52.82 | -0.48 | -0.90 | 53 | 53.14 | 52.45 | 186029 |
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
