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 | 1.03 | 1.87716420631 | 54.87 | 56.27 | 51.85 | 836142 | 54.05077054 | CS |
| 4 | 5.96 | 11.9343211854 | 49.94 | 56.27 | 48.835 | 843742 | 52.07665992 | CS |
| 12 | 3.48 | 6.63868752385 | 52.42 | 56.27 | 48.26 | 851076 | 51.63613172 | CS |
| 26 | 7.11 | 14.5726583316 | 48.79 | 58.44 | 45.6 | 870496 | 52.2598874 | CS |
| 52 | 7.11 | 14.5726583316 | 48.79 | 58.44 | 45.6 | 870496 | 52.2598874 | CS |
| 156 | 7.11 | 14.5726583316 | 48.79 | 58.44 | 45.6 | 870496 | 52.2598874 | CS |
| 260 | 7.11 | 14.5726583316 | 48.79 | 58.44 | 45.6 | 870496 | 52.2598874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 55.9 | 0.56 | 1.01 | 55.24 | 56.27 | 54.82 | 863902 |
| 1720478400 | 55.34 | 1.62 | 3.02 | 53.72 | 55.48 | 53.72 | 1190864 |
| 1720219200 | 53.72 | 0.73 | 1.38 | 52.95 | 53.915 | 52.69 | 671409 |
| 1720040640 | 52.99 | -0.28 | -0.53 | 53.38 | 53.38 | 52.24 | 556720 |
| 1719960000 | 53.27 | -1.64 | -2.99 | 54.87 | 54.89 | 51.85 | 925576 |
| 1719873600 | 54.91 | 0.6 | 1.10 | 54.84 | 55.35 | 53.56 | 1250232 |
| 1719614400 | 54.31 | 1.61 | 3.06 | 52.79 | 54.6 | 52.74 | 1541278 |
| 1719528000 | 52.7 | 1.4 | 2.73 | 51.4 | 52.777 | 51.03 | 569869 |
| 1719441600 | 51.3 | 0.14 | 0.27 | 50.91 | 51.7 | 50.63 | 864753 |
| 1719355200 | 51.16 | -0.33 | -0.64 | 50.9 | 52.015 | 50.9 | 972684 |
| 1719268800 | 51.49 | 0.46 | 0.90 | 51.51 | 52.1 | 51.305 | 881356 |
| 1719009600 | 51.03 | 0.32 | 0.63 | 50.74 | 51.21 | 49.91 | 760888 |
| 1718923200 | 50.71 | -0.14 | -0.28 | 50.71 | 50.84 | 49.96 | 831052 |
| 1718750400 | 50.85 | -0.39 | -0.76 | 51.64 | 52.48 | 50.74 | 811940 |
| 1718664000 | 51.24 | 2 | 4.06 | 48.85 | 51.44 | 48.835 | 938702 |
| 1718404800 | 49.24 | -2.25 | -4.37 | 50.92 | 50.99 | 49.21 | 1187560 |
| 1718318400 | 51.49 | -0.71 | -1.36 | 52.65 | 52.67 | 50.97 | 661254 |
| 1718232000 | 52.2 | 1.68 | 3.33 | 51.83 | 52.637 | 51.795 | 609684 |
| 1718145600 | 50.52 | 0.45 | 0.90 | 49.94 | 50.6 | 49.45 | 658426 |
| 1718059200 | 50.07 | -0.5 | -0.99 | 49.5 | 50.43 | 49.34 | 1033265 |
| 1717800000 | 50.57 | -1.34 | -2.58 | 50.41 | 51.18 | 50.32 | 920901 |
| 1717713600 | 51.91 | -0.54 | -1.03 | 51.44 | 52.45 | 51.09 | 649886 |
| 1717627200 | 52.45 | -1.11 | -2.07 | 53.37 | 53.86 | 52.2 | 525343 |
| 1717540800 | 53.56 | 0.15 | 0.28 | 53.15 | 53.88 | 52.89 | 1050870 |
| 1717454400 | 53.41 | 1.12 | 2.14 | 52.4 | 53.88 | 52.29 | 1006463 |
| 1717195200 | 52.29 | 1.25 | 2.45 | 51.58 | 52.38 | 51.09 | 693360 |
| 1717108800 | 51.04 | 1.74 | 3.53 | 49.72 | 51.04 | 49.72 | 597594 |
| 1717022400 | 49.3 | -0.77 | -1.54 | 49.52 | 49.89 | 49.03 | 570839 |
| 1716936000 | 50.07 | -0.4 | -0.79 | 50.5 | 51.08 | 49.61 | 654555 |
| 1716590400 | 50.47 | 0.41 | 0.82 | 50.49 | 50.725 | 49.79 | 399768 |
| 1716504000 | 50.06 | -0.39 | -0.77 | 50.41 | 50.53 | 49.44 | 563271 |
| 1716417600 | 50.45 | -2.34 | -4.43 | 52.56 | 53.03 | 50.44 | 1065189 |
| 1716331200 | 52.79 | 0.71 | 1.36 | 51.83 | 53.02 | 51.55 | 1051838 |
| 1716244800 | 52.08 | -0.07 | -0.13 | 52.4 | 52.4 | 51.445 | 706234 |
| 1715985600 | 52.15 | -0.25 | -0.48 | 52.63 | 52.92 | 51.71 | 1005236 |
| 1715899200 | 52.4 | -0.78 | -1.47 | 53.39 | 53.81 | 52.2 | 505920 |
| 1715812800 | 53.18 | -0.9 | -1.66 | 54.44 | 54.44 | 52.99 | 698667 |
| 1715726400 | 54.08 | 0.26 | 0.48 | 54.28 | 55.09 | 53.98 | 605116 |
| 1715640000 | 53.82 | 0.2 | 0.37 | 54 | 54.63 | 53.79 | 695492 |
| 1715380800 | 53.62 | -0.07 | -0.13 | 54.36 | 54.77 | 53.52 | 755658 |
| 1715294400 | 53.69 | 2.07 | 4.01 | 50.61 | 54.02 | 50.45 | 1424449 |
| 1715208000 | 51.62 | 2.46 | 5.00 | 52.88 | 55.18 | 50 | 1977734 |
| 1715121600 | 49.16 | -0.61 | -1.23 | 49.09 | 49.84 | 48.26 | 1936533 |
| 1715035200 | 49.77 | -0.71 | -1.41 | 51.05 | 51.32 | 49.71 | 979554 |
| 1714776000 | 50.48 | 0.64 | 1.28 | 50.88 | 51.17 | 49.875 | 866749 |
| 1714689600 | 49.84 | 0.91 | 1.86 | 49.89 | 50.36 | 49.03 | 611372 |
| 1714603200 | 48.93 | -1.89 | -3.72 | 49.94 | 50.84 | 48.89 | 1816611 |
| 1714516800 | 50.82 | -0.72 | -1.40 | 50.88 | 51.49 | 50.46 | 671643 |
| 1714430400 | 51.54 | 0.76 | 1.50 | 51.09 | 51.9 | 51.09 | 527554 |
| 1714171200 | 50.78 | -0.34 | -0.67 | 51.05 | 52.03 | 50.75 | 695059 |
| 1714084800 | 51.12 | -1.77 | -3.35 | 52.24 | 52.24 | 50.84 | 917311 |
| 1713998400 | 52.89 | 0 | 0.00 | 52.75 | 52.935 | 51.82 | 516022 |
| 1713912000 | 52.89 | 1.04 | 2.01 | 51.37 | 53.215 | 51.37 | 472195 |
| 1713825600 | 51.85 | 0.11 | 0.21 | 51.89 | 52.36 | 51.09 | 800521 |
| 1713566400 | 51.74 | 0.35 | 0.68 | 51.27 | 51.92 | 51.03 | 564050 |
| 1713480000 | 51.39 | 0.23 | 0.45 | 51.17 | 52.09 | 50.85 | 768468 |
| 1713393600 | 51.16 | -0.65 | -1.25 | 52.4 | 52.4 | 50.92 | 632539 |
| 1713307200 | 51.81 | -0.76 | -1.45 | 51.99 | 52.38 | 51.45 | 1314728 |
| 1713220800 | 52.57 | -0.4 | -0.76 | 53.87 | 53.87 | 51.605 | 1786857 |
| 1712961600 | 52.97 | -2.27 | -4.11 | 54.93 | 54.93 | 52.97 | 1078067 |
| 1712875200 | 55.24 | -1.54 | -2.71 | 57.16 | 57.16 | 54.87 | 819945 |
| 1712788800 | 56.78 | -1.42 | -2.44 | 56.67 | 57.04 | 56.08 | 927261 |
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
