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 | -1.99 | -3.75755287009 | 52.96 | 53.14 | 50.88 | 17060 | 51.78188176 | FU |
| 4 | 0.27 | 0.532544378698 | 50.7 | 55 | 50.56 | 34798 | 52.57352021 | FU |
| 12 | -3.73 | -6.81901279707 | 54.7 | 55 | 48.29 | 92523 | 51.26665493 | FU |
| 26 | -4.51 | -8.1290555155 | 55.48 | 57.85 | 48.29 | 90827 | 52.99020317 | FU |
| 52 | -8.09 | -13.6979343041 | 59.06 | 60.53 | 48.29 | 95268 | 54.3420488 | FU |
| 156 | -24.63 | -32.5793650794 | 75.6 | 75.6 | 43.36 | 229013 | 57.29245205 | FU |
| 260 | -13.93 | -21.4637904468 | 64.9 | 82.12 | 34.3 | 214758 | 59.06038344 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 51.4 | -0.67 | -1.29 | 51.96 | 52.02 | 51.23 | 23432 |
| 1722029400 | 52.07 | 0.43 | 0.83 | 51.64 | 52.08 | 51.3 | 20979 |
| 1721943000 | 51.64 | -0.16 | -0.31 | 51.37 | 51.9 | 51.37 | 18278 |
| 1721856600 | 51.8 | -0.5 | -0.96 | 52.37 | 52.37 | 51.8 | 12434 |
| 1721770140 | 52.3 | -1.25 | -2.33 | 52.96 | 53.14 | 52.3 | 10175 |
| 1721683800 | 53.55 | 0.67 | 1.27 | 52.88 | 53.55 | 52.82 | 7921 |
| 1721424600 | 52.88 | 0.08 | 0.15 | 53.16 | 53.44 | 52.54 | 28131 |
| 1721338200 | 52.8 | -1.65 | -3.03 | 54.14 | 54.14 | 52.77 | 25315 |
| 1721251800 | 54.45 | -0.55 | -1.00 | 54.29 | 54.45 | 53.35 | 13270 |
| 1721165340 | 55 | 0.8 | 1.48 | 53.62 | 55 | 53.62 | 9494 |
| 1721079000 | 54.2 | 0.3 | 0.56 | 54 | 54.32 | 53.79 | 18384 |
| 1720819800 | 53.9 | -0.2 | -0.37 | 54.15 | 54.15 | 53.72 | 70800 |
| 1720733400 | 54.1 | 0.75 | 1.41 | 54 | 54.12 | 53.86 | 26396 |
| 1720647000 | 53.35 | -0.08 | -0.15 | 53.54 | 54.29 | 53.35 | 42599 |
| 1720560540 | 53.43 | 0.43 | 0.81 | 53 | 53.56 | 52.8 | 29209 |
| 1720474200 | 53 | -0.22 | -0.41 | 53.33 | 53.33 | 52.89 | 63667 |
| 1720215000 | 53.22 | 0.48 | 0.91 | 53.01 | 53.34 | 52.39 | 54307 |
| 1720128540 | 52.74 | 1.22 | 2.37 | 51.9 | 52.95 | 51.88 | 41180 |
| 1720042200 | 51.52 | 0.85 | 1.68 | 51.3 | 51.87 | 51.3 | 58501 |
| 1719955800 | 50.67 | 0.02 | 0.04 | 50.7 | 50.99 | 50.56 | 121480 |
| 1719869400 | 50.65 | 0 | 0.00 | 51.49 | 51.49 | 50.48 | 34043 |
| 1719610200 | 50.65 | -0.63 | -1.23 | 50.8 | 51.29 | 50.21 | 168635 |
| 1719523800 | 51.28 | 1.1 | 2.19 | 50.46 | 51.46 | 50.31 | 29083 |
| 1719437400 | 50.18 | -0.14 | -0.28 | 50 | 50.42 | 49.84 | 53776 |
| 1719351000 | 50.32 | -0.53 | -1.04 | 50.75 | 50.79 | 50.3 | 79357 |
| 1719264600 | 50.85 | 1.16 | 2.33 | 50 | 50.92 | 50 | 152333 |
| 1719005400 | 49.69 | 0.28 | 0.57 | 49.41 | 50.77 | 49.09 | 70555 |
| 1718918940 | 49.41 | 0.4 | 0.82 | 49.92 | 49.92 | 49.1 | 56882 |
| 1718832540 | 49.01 | 0.29 | 0.60 | 48.64 | 49.13 | 48.29 | 46562 |
| 1718746200 | 48.72 | 0.03 | 0.06 | 48.76 | 49.21 | 48.65 | 49780 |
| 1718659800 | 48.69 | -0.74 | -1.50 | 48.48 | 49.67 | 48.48 | 276522 |
| 1718400600 | 49.43 | 0.38 | 0.77 | 49.12 | 49.69 | 48.86 | 258126 |
| 1718314200 | 49.05 | -0.43 | -0.87 | 49.58 | 49.58 | 48.97 | 105425 |
| 1718227800 | 49.48 | -1.32 | -2.60 | 50.44 | 51.16 | 49.48 | 597666 |
| 1718141400 | 50.8 | 0.95 | 1.91 | 50.01 | 50.8 | 49.97 | 6050 |
| 1718055000 | 49.85 | -0.3 | -0.60 | 50.9 | 50.9 | 49.49 | 15441 |
| 1717795800 | 50.15 | -0.95 | -1.86 | 51.05 | 51.05 | 50.11 | 11406 |
| 1717709400 | 51.1 | 0.72 | 1.43 | 50.58 | 51.47 | 50.45 | 254771 |
| 1717622940 | 50.38 | -0.39 | -0.77 | 50.6 | 51.26 | 50.33 | 263751 |
| 1717536600 | 50.77 | -0.45 | -0.88 | 51.2 | 51.2 | 50.69 | 300296 |
| 1717450200 | 51.22 | 0 | 0.00 | 51.16 | 51.55 | 50.94 | 44504 |
| 1717191000 | 51.22 | 0 | 0.00 | 50.9 | 51.38 | 50.63 | 256882 |
| 1717018140 | 51.22 | -0.38 | -0.74 | 51.14 | 51.58 | 51.14 | 131264 |
| 1716931740 | 51.6 | -0.41 | -0.79 | 52.59 | 52.86 | 51.6 | 48121 |
| 1716845340 | 52.01 | -0.17 | -0.33 | 52.18 | 52.18 | 51.76 | 302679 |
| 1716586200 | 52.18 | -0.32 | -0.61 | 52.36 | 52.53 | 52.14 | 15325 |
| 1716499800 | 52.5 | 0.05 | 0.10 | 52.45 | 52.66 | 51.96 | 17203 |
| 1716413340 | 52.45 | -1.41 | -2.62 | 53.28 | 53.28 | 52.45 | 1297 |
| 1716327000 | 53.86 | 0.31 | 0.58 | 53.1 | 53.86 | 53.1 | 68458 |
| 1716240600 | 53.55 | -0.04 | -0.07 | 53.32 | 53.87 | 53.14 | 3975 |
| 1715981400 | 53.59 | 0.12 | 0.22 | 53.8 | 53.83 | 53.43 | 8174 |
| 1715895000 | 53.47 | 0.06 | 0.11 | 53.68 | 53.71 | 53.4 | 424414 |
| 1715808600 | 53.41 | 0.51 | 0.96 | 52.85 | 53.64 | 52.85 | 207086 |
| 1715722200 | 52.9 | -0.37 | -0.69 | 53.01 | 53.55 | 52.9 | 2960 |
| 1715635800 | 53.27 | 0.42 | 0.79 | 53.5 | 53.5 | 52.99 | 63962 |
| 1715376600 | 52.85 | -0.92 | -1.71 | 53.65 | 54.13 | 52.85 | 96707 |
| 1715290140 | 53.77 | -0.78 | -1.43 | 53.74 | 53.77 | 52.98 | 128430 |
| 1715203800 | 54.55 | 0.27 | 0.50 | 54 | 54.55 | 54 | 101691 |
| 1715117400 | 54.28 | 0.08 | 0.15 | 54.7 | 54.78 | 54.28 | 9335 |
| 1715031000 | 54.2 | -0.75 | -1.36 | 54.78 | 55.06 | 54.2 | 200611 |
| 1714771800 | 54.95 | 1.48 | 2.77 | 54 | 55.11 | 54 | 487312 |
| 1714685400 | 53.47 | 0.85 | 1.62 | 53.45 | 53.75 | 53.4 | 7427 |
| 1714512600 | 52.62 | -1.13 | -2.10 | 53.75 | 53.75 | 52.62 | 2832 |
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
