We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -1.79252479024 | 52.44 | 54.4 | 51.35 | 851 | 53.32848143 | DR |
| 4 | -2.5 | -4.62962962963 | 54 | 54.4 | 48.8 | 1488 | 51.02393151 | DR |
| 12 | 0.55 | 1.07948969578 | 50.95 | 54.4 | 46.2 | 1483 | 50.32975596 | DR |
| 26 | 2.42 | 4.93072534637 | 49.08 | 56.1 | 46.2 | 2032 | 50.63172293 | DR |
| 52 | -0.28 | -0.540749324063 | 51.78 | 57.8 | 41.65 | 1639 | 50.42340694 | DR |
| 156 | 0.44699924 | 0.875559190147 | 51.05300076 | 65.84500098 | 28.90700043 | 840 | 49.45416052 | DR |
| 260 | -72.04200184 | -58.3137724555 | 123.54200184 | 289.80000432 | 0.2 | 824 | 51.37177163 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 51.5 | -0.76 | -1.45 | 52.79 | 52.79 | 51.35 | 245 |
| 1722029400 | 52.26 | -1.84 | -3.40 | 52.26 | 52.26 | 52.26 | 703 |
| 1721943000 | 54.1 | 0.7 | 1.31 | 54.25 | 54.4 | 54.1 | 1917 |
| 1721856600 | 53.4 | 1.36 | 2.61 | 53.06 | 53.4 | 53.06 | 947 |
| 1721770140 | 52.04 | -0.4 | -0.76 | 51.97 | 52.04 | 51.97 | 463 |
| 1721683800 | 52.44 | 1.06 | 2.06 | 52.44 | 52.44 | 52.44 | 224 |
| 1721424600 | 51.38 | -0.22 | -0.43 | 51.29 | 51.38 | 51.29 | 551 |
| 1721338200 | 51.6 | 0.5 | 0.98 | 51.5 | 51.6 | 51.5 | 357 |
| 1721251800 | 51.1 | 0.9 | 1.79 | 50.79 | 51.1 | 50.79 | 544 |
| 1721165340 | 50.2 | -1.03 | -2.01 | 50.45 | 50.47 | 50.2 | 1387 |
| 1721079000 | 51.23 | 0.69 | 1.37 | 51.15 | 51.23 | 51.15 | 152 |
| 1720819800 | 50.54 | 0.49 | 0.98 | 50.93 | 50.93 | 50.43 | 511 |
| 1720733400 | 50.05 | 1.2 | 2.46 | 49.75 | 50.05 | 49.75 | 3553 |
| 1720647000 | 48.85 | -2.08 | -4.08 | 49.22 | 49.29 | 48.8 | 3520 |
| 1720560540 | 50.93 | 0.58 | 1.15 | 50.56 | 50.93 | 50.38 | 7051 |
| 1720474200 | 50.35 | 0.25 | 0.50 | 50.42 | 50.42 | 50.35 | 723 |
| 1720215000 | 50.1 | -3.2 | -6.00 | 50.94 | 50.94 | 50.1 | 4646 |
| 1720128540 | 53.3 | -0.55 | -1.02 | 53.3 | 53.3 | 53.3 | 1 |
| 1720042200 | 53.85 | 0.79 | 1.49 | 53.65 | 53.85 | 53.65 | 728 |
| 1719955800 | 53.06 | -1.19 | -2.19 | 52.97 | 53.06 | 52.97 | 111 |
| 1719869400 | 54.25 | 0.95 | 1.78 | 54 | 54.4 | 53.85 | 1668 |
| 1719610200 | 53.3 | 0.59 | 1.12 | 53.3 | 53.3 | 53.3 | 177 |
| 1719523800 | 52.71 | -0.49 | -0.92 | 52.66 | 52.81 | 52.66 | 692 |
| 1719437400 | 53.2 | 2.61 | 5.16 | 52.75 | 53.3 | 52.75 | 4793 |
| 1719351000 | 50.59 | 1.09 | 2.20 | 50.93 | 50.93 | 50.59 | 592 |
| 1719264600 | 49.5 | 0.93 | 1.91 | 49.45 | 49.5 | 49.45 | 3767 |
| 1719005400 | 48.57 | -1.24 | -2.49 | 48.8 | 48.8 | 48.57 | 3453 |
| 1718918940 | 49.81 | -0.32 | -0.64 | 49.2 | 49.85 | 49.2 | 9791 |
| 1718832540 | 50.13 | 0.78 | 1.58 | 50.13 | 50.13 | 50.13 | 240 |
| 1718746200 | 49.35 | -0.95 | -1.89 | 50.41 | 50.41 | 48.5 | 217 |
| 1718659800 | 50.3 | 0.69 | 1.39 | 50 | 50.3 | 49.99 | 3092 |
| 1718400600 | 49.61 | 0.01 | 0.02 | 49.56 | 49.62 | 49.56 | 92 |
| 1718314200 | 49.6 | -0.6 | -1.20 | 49.45 | 49.6 | 49.45 | 231 |
| 1718227800 | 50.2 | 0.53 | 1.07 | 50.2 | 50.2 | 50.2 | 664 |
| 1718141400 | 49.67 | -0.78 | -1.55 | 49.93 | 49.95 | 49.67 | 93 |
| 1718055000 | 50.45 | 0.61 | 1.22 | 50.75 | 50.75 | 50.45 | 2515 |
| 1717795800 | 49.84 | 0.59 | 1.20 | 49.9 | 49.9 | 49.81 | 157 |
| 1717709400 | 49.25 | -1 | -1.99 | 49.54 | 49.54 | 49.25 | 2437 |
| 1717622940 | 50.25 | 2.32 | 4.84 | 49.23 | 50.25 | 49.23 | 238 |
| 1717536600 | 47.93 | 1.73 | 3.74 | 47.1 | 47.93 | 47.1 | 69 |
| 1717450200 | 46.2 | -0.7 | -1.49 | 46.3 | 46.3 | 46.2 | 182 |
| 1717191000 | 46.9 | 0.33 | 0.71 | 46.8 | 46.9 | 46.8 | 1480 |
| 1717018140 | 46.57 | -0.43 | -0.91 | 46.66 | 46.66 | 46.57 | 251 |
| 1716931740 | 47 | 0 | 0.00 | 47.1 | 47.1 | 47 | 677 |
| 1716845400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1716586200 | 47 | -1.9 | -3.89 | 47.4 | 47.4 | 46.81 | 1789 |
| 1716499800 | 48.9 | -1.9 | -3.74 | 49.27 | 49.27 | 48.81 | 4512 |
| 1716413340 | 50.8 | 0.23 | 0.45 | 50.85 | 50.85 | 50.8 | 417 |
| 1716327000 | 50.57 | -2.9 | -5.42 | 50.94 | 50.94 | 50.4 | 431 |
| 1716240600 | 53.47 | -0.16 | -0.30 | 53.55 | 53.55 | 53.47 | 93 |
| 1715981400 | 53.63 | 0.28 | 0.52 | 53.46 | 54 | 53.46 | 459 |
| 1715895000 | 53.35 | 2.5 | 4.92 | 53.06 | 53.5 | 53.06 | 613 |
| 1715808600 | 50.85 | 0.2 | 0.39 | 50.95 | 50.95 | 50.85 | 143 |
| 1715722200 | 50.65 | -0.45 | -0.88 | 50.89 | 50.89 | 50.65 | 125 |
| 1715635800 | 51.1 | 0.54 | 1.07 | 50.8 | 52 | 50.8 | 3885 |
| 1715376600 | 50.56 | -0.19 | -0.37 | 50.55 | 50.56 | 50.47 | 3340 |
| 1715290140 | 50.75 | 1.75 | 3.57 | 50.93 | 50.93 | 50.75 | 189 |
| 1715203800 | 49 | 0.07 | 0.14 | 49.05 | 49.05 | 48.96 | 4058 |
| 1715117400 | 48.93 | -2.18 | -4.27 | 48.9 | 49.02 | 48.9 | 203 |
| 1715031000 | 51.11 | -1.27 | -2.42 | 50.95 | 51.11 | 50.95 | 98 |
| 1714771800 | 52.38 | 1.93 | 3.83 | 50.93 | 52.45 | 50.89 | 2762 |
| 1714685400 | 50.45 | 2 | 4.13 | 50.29 | 50.45 | 50.29 | 352 |
| 1714512600 | 48.45 | -0.98 | -1.98 | 48.45 | 48.45 | 48.45 | 308 |
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
