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 | -0.12 | -0.226073850791 | 53.08 | 53.13 | 52.26 | 300 | 52.58437333 | DR |
| 4 | 1.14 | 2.19992280973 | 51.82 | 54.6 | 50.98 | 304 | 52.89399101 | DR |
| 12 | 3.17 | 6.3667403093 | 49.79 | 54.6 | 47.3 | 427 | 50.60056437 | DR |
| 26 | 5.81 | 12.3223753977 | 47.15 | 55.79 | 46.62 | 1667 | 48.54275694 | DR |
| 52 | 7.81 | 17.2978959025 | 45.15 | 55.79 | 44.32 | 6019 | 45.68161232 | DR |
| 156 | 2.21 | 4.35467980296 | 50.75 | 60 | 44.25 | 12143 | 46.63213094 | DR |
| 260 | 2.21 | 4.35467980296 | 50.75 | 60 | 44.25 | 12143 | 46.63213094 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 52.96 | 0.38 | 0.72 | 53.13 | 53.13 | 52.96 | 64 |
| 1720733400 | 52.58 | 0.14 | 0.27 | 52.4 | 52.58 | 52.4 | 114 |
| 1720647000 | 52.44 | 0.04 | 0.08 | 52.37 | 52.44 | 52.26 | 171 |
| 1720560540 | 52.4 | -0.52 | -0.98 | 52.64 | 52.64 | 52.29 | 757 |
| 1720474200 | 52.92 | -0.08 | -0.15 | 53 | 53 | 52.92 | 320 |
| 1720215000 | 53 | -1.09 | -2.02 | 53.08 | 53.08 | 52.9 | 138 |
| 1720128540 | 54.09 | 0.64 | 1.20 | 54.09 | 54.09 | 54.09 | 2 |
| 1720042200 | 53.45 | -1.14 | -2.09 | 53.88 | 54.15 | 53.45 | 96 |
| 1719955800 | 54.59 | 0.74 | 1.37 | 54.39 | 54.6 | 54.39 | 600 |
| 1719869400 | 53.85 | 0.04 | 0.07 | 53.74 | 54.05 | 53.7 | 555 |
| 1719610200 | 53.81 | 0.67 | 1.26 | 53.78 | 53.84 | 53.6 | 239 |
| 1719523800 | 53.14 | -0.1 | -0.19 | 53.42 | 53.42 | 53.14 | 346 |
| 1719437400 | 53.24 | 0.64 | 1.22 | 53.08 | 53.24 | 53.06 | 137 |
| 1719351000 | 52.6 | 0.57 | 1.10 | 50.98 | 52.67 | 50.98 | 387 |
| 1719264600 | 52.03 | -0.63 | -1.20 | 52.09 | 52.09 | 52.03 | 641 |
| 1719005400 | 52.66 | 0 | 0.00 | 52.39 | 52.66 | 52.39 | 18 |
| 1718918940 | 52.66 | 0.2 | 0.38 | 52.12 | 52.66 | 52.12 | 216 |
| 1718832600 | 52.46 | 0 | 0.00 | 52.46 | 52.46 | 52.46 | 0 |
| 1718746200 | 52.46 | 0.2 | 0.38 | 52.26 | 52.46 | 52.26 | 125 |
| 1718659800 | 52.26 | 0.56 | 1.08 | 51.7 | 52.26 | 51.7 | 688 |
| 1718400600 | 51.7 | -0.26 | -0.50 | 51.82 | 51.82 | 51.55 | 233 |
| 1718314200 | 51.96 | -0.09 | -0.17 | 52.05 | 52.3 | 51.83 | 650 |
| 1718227800 | 52.05 | 0.64 | 1.24 | 51.65 | 52.14 | 51.65 | 383 |
| 1718141400 | 51.41 | -0.12 | -0.23 | 51.3 | 51.41 | 51.3 | 81 |
| 1718055000 | 51.53 | 0.45 | 0.88 | 51.47 | 51.61 | 51.43 | 625 |
| 1717795800 | 51.08 | 0.48 | 0.95 | 50.6 | 51.08 | 50.58 | 389 |
| 1717709400 | 50.6 | -0.5 | -0.98 | 50.67 | 50.68 | 50.5 | 258 |
| 1717622940 | 51.1 | 0.26 | 0.51 | 50.84 | 51.1 | 50.84 | 562 |
| 1717536600 | 50.84 | 0.69 | 1.38 | 50.65 | 50.84 | 50.65 | 514 |
| 1717450200 | 50.15 | -0.34 | -0.67 | 50.32 | 50.42 | 49.95 | 1419 |
| 1717191000 | 50.49 | 0.75 | 1.51 | 49.74 | 50.49 | 49.74 | 552 |
| 1717018140 | 49.74 | 0.22 | 0.44 | 49.62 | 49.86 | 49.62 | 752 |
| 1716931740 | 49.52 | 1.17 | 2.42 | 49.05 | 49.62 | 49.05 | 1416 |
| 1716845340 | 48.35 | -1.37 | -2.76 | 49.28 | 49.28 | 47.3 | 777 |
| 1716586200 | 49.72 | 0.14 | 0.28 | 49.42 | 49.78 | 49.38 | 3318 |
| 1716499800 | 49.58 | -0.12 | -0.24 | 49.84 | 49.84 | 49.46 | 53 |
| 1716413340 | 49.7 | 0.23 | 0.46 | 49.72 | 49.8 | 49.66 | 198 |
| 1716327000 | 49.47 | 0.08 | 0.16 | 49.2 | 49.5 | 49.2 | 136 |
| 1716240600 | 49.39 | 0.05 | 0.10 | 49.37 | 49.4 | 49.25 | 123 |
| 1715981400 | 49.34 | -0.31 | -0.62 | 49.95 | 49.95 | 49.34 | 141 |
| 1715895000 | 49.65 | -0.15 | -0.30 | 49.62 | 49.67 | 49.62 | 635 |
| 1715808600 | 49.8 | 0.4 | 0.81 | 49.83 | 49.88 | 49.74 | 99 |
| 1715722200 | 49.4 | -0.16 | -0.32 | 49.44 | 49.44 | 49.32 | 247 |
| 1715635800 | 49.56 | 0.02 | 0.04 | 49.4 | 49.66 | 49.4 | 74 |
| 1715376600 | 49.54 | -0.01 | -0.02 | 49.52 | 49.54 | 49.52 | 12 |
| 1715290140 | 49.55 | 0.47 | 0.96 | 49.56 | 49.79 | 49.55 | 636 |
| 1715203800 | 49.08 | 0.19 | 0.39 | 49.04 | 49.08 | 49 | 170 |
| 1715117400 | 48.89 | 0.01 | 0.02 | 48.88 | 48.9 | 48.84 | 232 |
| 1715031000 | 48.88 | -0.02 | -0.04 | 48.95 | 48.95 | 48.88 | 228 |
| 1714771800 | 48.9 | -0.45 | -0.91 | 49.35 | 49.35 | 48.81 | 145 |
| 1714685400 | 49.35 | -0.85 | -1.69 | 50.03 | 50.03 | 48.8 | 939 |
| 1714512600 | 50.2 | 1.08 | 2.20 | 49.12 | 50.2 | 49.12 | 247 |
| 1714426200 | 49.12 | 0.1 | 0.20 | 49.02 | 49.14 | 49.02 | 600 |
| 1714167000 | 49.02 | -0.32 | -0.65 | 49.08 | 49.1 | 49.02 | 104 |
| 1714080540 | 49.34 | 0.1 | 0.20 | 49.12 | 49.34 | 49.08 | 676 |
| 1713994200 | 49.24 | 0.04 | 0.08 | 49.2 | 49.24 | 49.2 | 70 |
| 1713907800 | 49.2 | -0.22 | -0.45 | 49.62 | 49.62 | 49.16 | 178 |
| 1713821340 | 49.42 | 0.06 | 0.12 | 49.58 | 49.58 | 49.42 | 11 |
| 1713562200 | 49.36 | -0.43 | -0.86 | 49.79 | 49.79 | 49.36 | 895 |
| 1713475800 | 49.79 | 0.21 | 0.42 | 49.52 | 49.91 | 49.52 | 125 |
| 1713389400 | 49.58 | -0.23 | -0.46 | 49.6 | 49.9 | 49.5 | 284 |
| 1713302940 | 49.81 | 0.58 | 1.18 | 49.84 | 49.86 | 49.81 | 132 |
| 1713216600 | 49.23 | 0.27 | 0.55 | 49.33 | 49.43 | 49.2 | 451 |
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
