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 | 0.17 | 0.333267986669 | 51.01 | 52.66 | 50.63 | 1436 | 51.58580281 | FU |
| 4 | -1.81 | -3.41573881865 | 52.99 | 53.96 | 50.47 | 2234 | 51.7860457 | FU |
| 12 | -3.81 | -6.92853246045 | 54.99 | 56 | 50.47 | 2462 | 53.26698951 | FU |
| 26 | -6.22 | -10.8362369338 | 57.4 | 58 | 50.47 | 2376 | 54.73907236 | FU |
| 52 | -10.42 | -16.9155844156 | 61.6 | 63.57 | 50.47 | 2726 | 57.72723427 | FU |
| 156 | -4.99 | -8.88374577176 | 56.17 | 65.49 | 45.5 | 3142 | 54.51549667 | FU |
| 260 | -15.75 | -23.5320484088 | 66.93 | 95 | 41 | 4697 | 62.57354236 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729287000 | 51.18 | -0.3 | -0.58 | 51.97 | 51.97 | 51.02 | 610 |
| 1729200540 | 51.48 | -0.52 | -1.00 | 52 | 52.62 | 51 | 1755 |
| 1729114140 | 52 | -0.11 | -0.21 | 52.45 | 52.63 | 51.52 | 1163 |
| 1729027740 | 52.11 | 0.61 | 1.18 | 51.03 | 52.66 | 51.03 | 730 |
| 1728941340 | 51.5 | 0.37 | 0.72 | 51.13 | 51.6 | 50.63 | 2518 |
| 1728682200 | 51.13 | 0.27 | 0.53 | 51.01 | 51.15 | 50.8 | 1015 |
| 1728595740 | 50.86 | -0.06 | -0.12 | 50.92 | 51.5 | 50.55 | 3018 |
| 1728509400 | 50.92 | 0.02 | 0.04 | 50.9 | 51.2 | 50.5 | 4208 |
| 1728422940 | 50.9 | -0.6 | -1.17 | 51.5 | 51.5 | 50.65 | 1780 |
| 1728336600 | 51.5 | -0.3 | -0.58 | 51.79 | 51.89 | 51.25 | 5842 |
| 1728077400 | 51.8 | -0.15 | -0.29 | 51.95 | 52.49 | 51.8 | 1791 |
| 1727991000 | 51.95 | 0 | 0.00 | 52.25 | 52.69 | 51.94 | 1036 |
| 1727904540 | 51.95 | 0 | 0.00 | 51.95 | 53.96 | 51.94 | 1366 |
| 1727818200 | 51.95 | -0.71 | -1.35 | 52.17 | 52.5 | 50.47 | 3955 |
| 1727731800 | 52.66 | 0.23 | 0.44 | 52.58 | 52.83 | 51.56 | 1991 |
| 1727472600 | 52.43 | 0.28 | 0.54 | 52.2 | 52.53 | 52.13 | 624 |
| 1727386140 | 52.15 | -0.17 | -0.32 | 52.32 | 52.32 | 51 | 1652 |
| 1727299740 | 52.32 | -0.38 | -0.72 | 52.82 | 52.83 | 52 | 1878 |
| 1727213400 | 52.7 | 0.5 | 0.96 | 52.2 | 52.82 | 52 | 4774 |
| 1727127000 | 52.2 | -0.21 | -0.40 | 52.41 | 52.51 | 52.19 | 1377 |
| 1726867800 | 52.41 | 0.01 | 0.02 | 52.99 | 53 | 52 | 2210 |
| 1726781400 | 52.4 | -0.27 | -0.51 | 52.99 | 53.11 | 52 | 1984 |
| 1726695000 | 52.67 | 0.11 | 0.21 | 52.58 | 52.69 | 52.18 | 966 |
| 1726608600 | 52.56 | -0.23 | -0.44 | 52.85 | 52.85 | 52.03 | 2063 |
| 1726522200 | 52.79 | 0.41 | 0.78 | 52.38 | 52.85 | 52.19 | 1625 |
| 1726263000 | 52.38 | 0.26 | 0.50 | 52.12 | 52.49 | 52 | 1537 |
| 1726176540 | 52.12 | -0.38 | -0.72 | 52.76 | 52.76 | 51.89 | 1634 |
| 1726090140 | 52.5 | 0.3 | 0.57 | 52.4 | 52.92 | 52.06 | 5135 |
| 1726003740 | 52.2 | -0.51 | -0.97 | 52.33 | 52.71 | 52.09 | 6773 |
| 1725917400 | 52.71 | -0.19 | -0.36 | 53.49 | 53.49 | 52.3 | 1406 |
| 1725658200 | 52.9 | -0.08 | -0.15 | 52.51 | 53 | 52.5 | 2567 |
| 1725571800 | 52.98 | -0.1 | -0.19 | 52.9 | 53.1 | 52.06 | 1853 |
| 1725485400 | 53.08 | -0.12 | -0.23 | 53.1 | 53.38 | 52.7 | 2293 |
| 1725399000 | 53.2 | 0.06 | 0.11 | 53.14 | 53.38 | 52.89 | 2711 |
| 1725312600 | 53.14 | -0.86 | -1.59 | 53.11 | 53.56 | 52.99 | 2077 |
| 1725053400 | 54 | -0.06 | -0.11 | 54.05 | 54.25 | 53.74 | 1853 |
| 1724967000 | 54.06 | 0.26 | 0.48 | 53.75 | 54.08 | 53.63 | 2637 |
| 1724880600 | 53.8 | -0.02 | -0.04 | 53.82 | 53.88 | 53.51 | 1331 |
| 1724794140 | 53.82 | -0.03 | -0.06 | 54 | 54.1 | 53.8 | 2219 |
| 1724707740 | 53.85 | -0.39 | -0.72 | 54.24 | 54.5 | 53.81 | 1426 |
| 1724448600 | 54.24 | 0.09 | 0.17 | 54.24 | 54.31 | 53.95 | 1575 |
| 1724362140 | 54.15 | -0.05 | -0.09 | 54.04 | 54.26 | 53.5 | 2191 |
| 1724275740 | 54.2 | 0.2 | 0.37 | 54.35 | 54.43 | 54 | 1472 |
| 1724189340 | 54 | -0.7 | -1.28 | 54.38 | 54.69 | 53.99 | 7604 |
| 1724102940 | 54.7 | -0.12 | -0.22 | 54.82 | 54.87 | 54.38 | 4273 |
| 1723843800 | 54.82 | 0.19 | 0.35 | 54.63 | 55.48 | 54.38 | 1958 |
| 1723757340 | 54.63 | -0.14 | -0.26 | 54.77 | 55.24 | 54.38 | 11718 |
| 1723671000 | 54.77 | 0.07 | 0.13 | 55.14 | 55.14 | 54.51 | 6124 |
| 1723584600 | 54.7 | 0.02 | 0.04 | 54.5 | 55 | 54.5 | 1314 |
| 1723498200 | 54.68 | -0.24 | -0.44 | 55.14 | 55.14 | 54.41 | 2066 |
| 1723239000 | 54.92 | 0.5 | 0.92 | 54.7 | 54.92 | 54.38 | 2167 |
| 1723152600 | 54.42 | -0.21 | -0.38 | 54.38 | 54.87 | 54.38 | 2171 |
| 1723066200 | 54.63 | -0.32 | -0.58 | 55.15 | 55.15 | 54.38 | 1640 |
| 1722979740 | 54.95 | 0.08 | 0.15 | 54.38 | 55 | 54.38 | 783 |
| 1722893400 | 54.87 | -0.39 | -0.71 | 55.03 | 55.03 | 53.99 | 2166 |
| 1722634200 | 55.26 | -0.23 | -0.41 | 55.5 | 55.5 | 54.7 | 1259 |
| 1722547800 | 55.49 | 0 | 0.00 | 56 | 56 | 53.99 | 1247 |
| 1722461400 | 55.49 | 0.24 | 0.43 | 55.31 | 55.5 | 55.13 | 425 |
| 1722374940 | 55.25 | -0.01 | -0.02 | 55.31 | 55.48 | 55 | 1724 |
| 1722288600 | 55.26 | 0.14 | 0.25 | 55.12 | 55.33 | 54.76 | 2275 |
| 1722029400 | 55.12 | 0.12 | 0.22 | 54.99 | 55.49 | 54.77 | 2792 |
| 1721943000 | 55 | 0 | 0.00 | 55 | 55.25 | 55 | 353 |
| 1721856600 | 55 | -0.43 | -0.78 | 55.42 | 55.75 | 54.95 | 1918 |
| 1721770140 | 55.43 | 0.24 | 0.43 | 55.19 | 55.47 | 55.18 | 1184 |
| 1721683800 | 55.19 | -0.69 | -1.23 | 55.87 | 55.87 | 55.01 | 3453 |
| 1721424600 | 55.88 | 0.05 | 0.09 | 55.89 | 55.89 | 55.24 | 821 |
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
