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 | -0.11 | -0.218861918026 | 50.26 | 50.94 | 48.81 | 1634689 | 49.55859645 | CS |
| 4 | -1.68 | -3.24136600424 | 51.83 | 52.19 | 48.81 | 1662278 | 50.44035615 | CS |
| 12 | -4.39 | -8.04913824716 | 54.54 | 56.55 | 48.81 | 1606515 | 52.68997271 | CS |
| 26 | -3.49 | -6.50633855332 | 53.64 | 56.55 | 48.67 | 1565131 | 52.75249681 | CS |
| 52 | -8.8 | -14.9279050042 | 58.95 | 64.71 | 48.67 | 1548728 | 55.53150122 | CS |
| 156 | -8.95 | -15.1438240271 | 59.1 | 80.85 | 48.67 | 1482764 | 59.03277381 | CS |
| 260 | -13.3 | -20.9613869188 | 63.45 | 80.85 | 46.81 | 1401288 | 59.34236674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 50.15 | 0.71 | 1.44 | 49.63 | 50.46 | 49.56 | 3118479 |
| 1732315200 | 49.44 | 0.25 | 0.51 | 49.12 | 49.57 | 49.12 | 1344313 |
| 1732228800 | 49.19 | -0.14 | -0.28 | 49.36 | 49.39 | 48.81 | 2277166 |
| 1732142400 | 49.33 | -0.65 | -1.30 | 50 | 50.1 | 49.24 | 1548861 |
| 1732056000 | 49.98 | -0.05 | -0.10 | 49.77 | 49.99 | 49.5 | 1256464 |
| 1731969600 | 50.03 | -0.36 | -0.71 | 50.26 | 50.94 | 49.88 | 1746639 |
| 1731710400 | 50.39 | -0.42 | -0.83 | 50.7 | 50.91 | 50.21 | 1132447 |
| 1731624000 | 50.81 | 0.45 | 0.89 | 50.5 | 51.18 | 50.5 | 1321733 |
| 1731537600 | 50.36 | 0.45 | 0.90 | 50.01 | 50.44 | 49.74 | 1912523 |
| 1731451200 | 49.91 | 0.01 | 0.02 | 49.7 | 49.94 | 49.01 | 1698608 |
| 1731364800 | 49.9 | -0.65 | -1.29 | 50.57 | 50.89 | 49.88 | 1903890 |
| 1731105600 | 50.55 | -0.4 | -0.79 | 50.86 | 51.15 | 50.49 | 979346 |
| 1731019200 | 50.95 | -0.02 | -0.04 | 51.25 | 51.28 | 50.3 | 1625839 |
| 1730932800 | 50.97 | -0.64 | -1.24 | 51.61 | 51.68 | 50.61 | 1890414 |
| 1730846400 | 51.61 | 0.64 | 1.26 | 50.9 | 51.79 | 50.37 | 1522506 |
| 1730760000 | 50.97 | 0.63 | 1.25 | 50.18 | 51.2 | 49.9 | 2123687 |
| 1730497200 | 50.34 | -0.23 | -0.45 | 50.75 | 50.9 | 50.16 | 1059452 |
| 1730410800 | 50.57 | -0.61 | -1.19 | 51.01 | 51.02 | 50.52 | 1736797 |
| 1730324400 | 51.18 | 0.66 | 1.31 | 50.4 | 51.35 | 50.27 | 1804719 |
| 1730238000 | 50.52 | -1.32 | -2.55 | 51.62 | 51.85 | 50.1 | 2682094 |
| 1730151600 | 51.84 | 0.24 | 0.47 | 51.83 | 52.19 | 51.72 | 1678056 |
| 1729892400 | 51.6 | -1.06 | -2.01 | 52.53 | 52.9 | 51.58 | 2852230 |
| 1729806000 | 52.66 | -1.62 | -2.98 | 54.28 | 54.45 | 52.22 | 2362646 |
| 1729719600 | 54.28 | 0.34 | 0.63 | 54.05 | 54.37 | 53.71 | 1943014 |
| 1729633200 | 53.94 | -0.14 | -0.26 | 53.85 | 54.37 | 53.5 | 564164 |
| 1729546800 | 54.08 | 0.11 | 0.20 | 53.83 | 54.25 | 53.66 | 845483 |
| 1729287600 | 53.97 | 0.63 | 1.18 | 53.41 | 54.01 | 53.4 | 2665264 |
| 1729201200 | 53.34 | 0.77 | 1.46 | 52.58 | 53.4 | 52.51 | 1091315 |
| 1729114800 | 52.57 | -0.18 | -0.34 | 52.84 | 53.23 | 52.46 | 1037682 |
| 1729028400 | 52.75 | 0.27 | 0.51 | 52.43 | 53.04 | 52.43 | 960182 |
| 1728682800 | 52.48 | -0.3 | -0.57 | 52.71 | 53.12 | 52.43 | 685242 |
| 1728596400 | 52.78 | 0.32 | 0.61 | 52.34 | 52.81 | 52.2 | 1238141 |
| 1728510000 | 52.46 | -0.13 | -0.25 | 52.62 | 53.04 | 52.43 | 816022 |
| 1728423600 | 52.59 | 0.05 | 0.10 | 52.48 | 52.68 | 52.25 | 1999083 |
| 1728337200 | 52.54 | -0.41 | -0.77 | 52.88 | 52.96 | 52.28 | 930173 |
| 1728078000 | 52.95 | 0.29 | 0.55 | 52.63 | 53.3 | 52.6 | 746393 |
| 1727991600 | 52.66 | -0.21 | -0.40 | 52.64 | 52.76 | 52.17 | 1123453 |
| 1727905200 | 52.87 | -0.27 | -0.51 | 52.97 | 53.1 | 52.45 | 2532323 |
| 1727818800 | 53.14 | -1.24 | -2.28 | 54.25 | 54.25 | 53.05 | 1675061 |
| 1727732400 | 54.38 | -0.04 | -0.07 | 54.29 | 54.47 | 53.72 | 1921517 |
| 1727473200 | 54.42 | 0.42 | 0.78 | 54.06 | 54.59 | 53.89 | 1043087 |
| 1727386800 | 54 | -0.26 | -0.48 | 54.27 | 54.5 | 53.93 | 1197918 |
| 1727300400 | 54.26 | -0.33 | -0.60 | 54.7 | 54.7 | 54.23 | 1089427 |
| 1727214000 | 54.59 | 0.16 | 0.29 | 54.33 | 54.65 | 54.25 | 782109 |
| 1727127600 | 54.43 | -0.41 | -0.75 | 54.83 | 55.04 | 54.17 | 1028332 |
| 1726868400 | 54.84 | 0.75 | 1.39 | 54.1 | 54.94 | 53.8 | 4280882 |
| 1726782000 | 54.09 | 0.09 | 0.17 | 54.25 | 54.81 | 53.82 | 1551474 |
| 1726695600 | 54 | -1.49 | -2.69 | 55.22 | 55.34 | 53.52 | 2163869 |
| 1726609200 | 55.49 | -0.13 | -0.23 | 55.61 | 56 | 55.24 | 2115822 |
| 1726522800 | 55.62 | 0.36 | 0.65 | 55.32 | 55.78 | 55.17 | 1518151 |
| 1726263600 | 55.26 | 0.68 | 1.25 | 54.7 | 55.36 | 54.7 | 1693674 |
| 1726177200 | 54.58 | -0.24 | -0.44 | 54.77 | 55.04 | 54.48 | 1429318 |
| 1726090800 | 54.82 | -0.01 | -0.02 | 54.62 | 54.92 | 54.1 | 1205629 |
| 1726004400 | 54.83 | -0.47 | -0.85 | 55.19 | 55.2 | 54.44 | 4678616 |
| 1725918000 | 55.3 | -0.2 | -0.36 | 55.12 | 55.62 | 54.8 | 1224615 |
| 1725658800 | 55.5 | -0.16 | -0.29 | 55.75 | 56.55 | 55.19 | 3229876 |
| 1725572400 | 55.66 | 0.78 | 1.42 | 55.11 | 55.96 | 55.07 | 1744916 |
| 1725486000 | 54.88 | 0.19 | 0.35 | 54.64 | 55.35 | 54.64 | 977842 |
| 1725399600 | 54.69 | 0.06 | 0.11 | 54.54 | 54.92 | 54.17 | 1268975 |
| 1725054000 | 54.63 | -0.24 | -0.44 | 54.84 | 55.12 | 54.49 | 1376135 |
| 1724967600 | 54.87 | -0.16 | -0.29 | 55.24 | 55.26 | 54.68 | 662062 |
| 1724881200 | 55.03 | -0.26 | -0.47 | 55.19 | 55.62 | 54.85 | 595532 |
| 1724794800 | 55.29 | 0.11 | 0.20 | 54.61 | 55.36 | 54.61 | 589435 |
| 1724708400 | 55.18 | 0 | 0.00 | 55.18 | 55.18 | 55.18 | 0 |
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
