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 | 4.05 | 7.90243902439 | 51.25 | 55.3 | 50.4 | 291 | 50.88508606 | DR |
| 4 | 6.55 | 13.4358974359 | 48.75 | 55.3 | 48.4 | 362 | 49.96998344 | DR |
| 12 | 5.6 | 11.2676056338 | 49.7 | 55.3 | 47.18 | 6443 | 50.03067959 | DR |
| 26 | 9.67 | 21.1921981153 | 45.63 | 55.3 | 45.52 | 3899 | 50.16957169 | DR |
| 52 | 16.68 | 43.1900569653 | 38.62 | 55.3 | 37.95 | 2841 | 48.99159068 | DR |
| 156 | 7 | 14.4927536232 | 48.3 | 55.3 | 34.28 | 1602 | 43.54371678 | DR |
| 260 | 7 | 14.4927536232 | 48.3 | 55.3 | 34.28 | 1602 | 43.54371678 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 55.3 | 3.47 | 6.69 | 55.2 | 55.3 | 55.2 | 5 |
| 1719523800 | 51.83 | 0 | 0.00 | 51.83 | 51.83 | 51.83 | 0 |
| 1719437400 | 51.83 | 0.64 | 1.25 | 51.74 | 51.83 | 51.74 | 38 |
| 1719351000 | 51.19 | 0.77 | 1.53 | 51 | 51.19 | 51 | 65 |
| 1719264600 | 50.42 | -0.48 | -0.94 | 50.8 | 50.85 | 50.4 | 149 |
| 1719005400 | 50.9 | 0.35 | 0.69 | 51.25 | 51.25 | 50.7 | 910 |
| 1718918940 | 50.55 | -0.85 | -1.65 | 50.8 | 50.9 | 50.3 | 200 |
| 1718832540 | 51.4 | 0.35 | 0.69 | 51.4 | 51.4 | 51.4 | 31 |
| 1718746200 | 51.05 | -0.3 | -0.58 | 51.05 | 51.05 | 51.05 | 19 |
| 1718659800 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1718400600 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1718314200 | 51.35 | -0.65 | -1.25 | 51.25 | 51.45 | 51 | 742 |
| 1718227800 | 52 | 0.83 | 1.62 | 51.9 | 52.1 | 51.85 | 237 |
| 1718141400 | 51.17 | 1.06 | 2.12 | 51 | 51.17 | 51 | 167 |
| 1718055000 | 50.11 | 0 | 0.00 | 50.11 | 50.11 | 50.11 | 0 |
| 1717795800 | 50.11 | 0.51 | 1.03 | 49.6 | 50.11 | 49.55 | 524 |
| 1717709340 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1717622940 | 49.6 | 1.08 | 2.23 | 49.45 | 49.6 | 49.45 | 104 |
| 1717536600 | 48.52 | -1.18 | -2.37 | 48.8 | 48.8 | 48.4 | 837 |
| 1717450200 | 49.7 | 1 | 2.05 | 49.7 | 49.7 | 49.7 | 21 |
| 1717191000 | 48.7 | -1.25 | -2.50 | 48.75 | 48.8 | 48.65 | 1390 |
| 1717018140 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1716931740 | 49.95 | -0.4 | -0.79 | 49.95 | 49.95 | 49.95 | 5 |
| 1716845340 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1716586140 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1716499740 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1716413340 | 50.35 | 0.29 | 0.58 | 50.35 | 50.35 | 50.35 | 734 |
| 1716327000 | 50.06 | -1.14 | -2.23 | 50.15 | 50.15 | 50.06 | 212498 |
| 1716240600 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1715981400 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1715895000 | 51.2 | 0.1 | 0.20 | 51.2 | 51.2 | 51.2 | 400 |
| 1715808600 | 51.1 | 1.09 | 2.18 | 51.1 | 51.1 | 51.1 | 330 |
| 1715722200 | 50.01 | 1.01 | 2.06 | 50.01 | 50.01 | 50.01 | 132 |
| 1715635740 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1715376540 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1715290140 | 49 | -0.05 | -0.10 | 49.1 | 49.3 | 48.95 | 2076 |
| 1715203800 | 49.05 | 0 | 0.00 | 49.05 | 49.05 | 49.05 | 0 |
| 1715117400 | 49.05 | 0.75 | 1.55 | 49.05 | 49.05 | 49.05 | 93 |
| 1715031000 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1714771800 | 48.3 | -0.3 | -0.62 | 48.3 | 48.3 | 48.3 | 70 |
| 1714685400 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1714512600 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1714426200 | 48.6 | -0.45 | -0.92 | 48.8 | 48.8 | 48.5 | 1357 |
| 1714167000 | 49.05 | -0.06 | -0.12 | 49 | 49.25 | 49 | 194 |
| 1714080600 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1713994200 | 49.11 | 0.71 | 1.47 | 49.3 | 49.3 | 49.11 | 45 |
| 1713907800 | 48.4 | 1.22 | 2.59 | 48.4 | 48.4 | 48.4 | 141 |
| 1713821400 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1713562200 | 47.18 | -1.22 | -2.52 | 47.45 | 47.45 | 47.18 | 51 |
| 1713475800 | 48.4 | 0.34 | 0.71 | 48.6 | 48.6 | 48.4 | 253 |
| 1713389400 | 48.06 | -0.94 | -1.92 | 48.06 | 48.06 | 48.06 | 66 |
| 1713303000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1713216600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1712957400 | 49 | -0.21 | -0.43 | 49.4 | 49.4 | 48.95 | 1289 |
| 1712870940 | 49.21 | 0 | 0.00 | 49.21 | 49.21 | 49.21 | 0 |
| 1712784540 | 49.21 | 0.03 | 0.06 | 49.3 | 49.3 | 49.21 | 94 |
| 1712698140 | 49.18 | 0 | 0.00 | 49.18 | 49.18 | 49.18 | 0 |
| 1712611740 | 49.18 | -0.57 | -1.15 | 48.95 | 49.18 | 48.95 | 56 |
| 1712352600 | 49.75 | 0 | 0.00 | 49.7 | 49.75 | 49.65 | 200 |
| 1712266140 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1712179740 | 49.75 | 0.01 | 0.02 | 50.15 | 50.15 | 49.75 | 357 |
| 1712093400 | 49.74 | -0.5 | -1.00 | 49.7 | 49.74 | 49.7 | 3 |
| 1712006940 | 50.24 | 0.62 | 1.25 | 50.1 | 50.25 | 50.03 | 461 |
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
