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 | 0.11 | 0.193935119887 | 56.72 | 57.11 | 55.65 | 407257 | 56.45962635 | CS |
| 4 | 4.14 | 7.85727842095 | 52.69 | 57.11 | 52.69 | 554000 | 54.89951575 | CS |
| 12 | 4.52 | 8.64079525903 | 52.31 | 59.9 | 52.155 | 521541 | 55.29891361 | CS |
| 26 | 8.91 | 18.5934891486 | 47.92 | 59.9 | 47.56 | 510901 | 53.6835691 | CS |
| 52 | 12.81 | 29.100408905 | 44.02 | 59.9 | 43.27 | 479802 | 50.93855124 | CS |
| 156 | 9.77 | 20.7607309817 | 47.06 | 59.9 | 34.27 | 525572 | 45.16797681 | CS |
| 260 | 9.67 | 20.5046649703 | 47.16 | 59.9 | 17.52 | 680320 | 42.5091538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 56.83 | 0.18 | 0.32 | 56.82 | 57.11 | 56.295 | 333916 |
| 1715899200 | 56.65 | 0.21 | 0.37 | 56.39 | 56.77 | 56.17 | 343486 |
| 1715812800 | 56.44 | 0.27 | 0.48 | 56.44 | 56.65 | 56.22 | 337371 |
| 1715726400 | 56.17 | -0.18 | -0.32 | 56.61 | 56.61 | 55.65 | 555452 |
| 1715640000 | 56.35 | -0.38 | -0.67 | 57 | 57.1 | 56.155 | 300496 |
| 1715380800 | 56.73 | 0.2 | 0.35 | 56.72 | 56.85 | 56.422 | 499481 |
| 1715294400 | 56.53 | 0.52 | 0.93 | 55.88 | 56.7 | 55.88 | 537859 |
| 1715208000 | 56.01 | -0.39 | -0.69 | 56.33 | 56.49 | 55.91 | 651367 |
| 1715121600 | 56.4 | 0.64 | 1.15 | 56.01 | 56.84 | 56.01 | 801394 |
| 1715035200 | 55.76 | 1.22 | 2.24 | 55.38 | 55.79 | 54.9 | 644346 |
| 1714776000 | 54.54 | 0.26 | 0.48 | 54.64 | 55.05 | 53.045 | 555660 |
| 1714689600 | 54.28 | 0.69 | 1.29 | 54.06 | 54.41 | 53.25 | 792304 |
| 1714603200 | 53.59 | 0.62 | 1.17 | 53.07 | 53.93 | 53.03 | 1074843 |
| 1714516800 | 52.97 | -0.71 | -1.32 | 53.38 | 53.73 | 52.85 | 509952 |
| 1714430400 | 53.68 | -0.3 | -0.56 | 54.1 | 54.415 | 53.64 | 428845 |
| 1714171200 | 53.98 | 0.12 | 0.22 | 53.86 | 54.18 | 53.78 | 499921 |
| 1714084800 | 53.86 | -0.31 | -0.57 | 53.83 | 54 | 53.14 | 410517 |
| 1713998400 | 54.17 | 0.02 | 0.04 | 53.85 | 54.25 | 53.66 | 540411 |
| 1713912000 | 54.15 | 0.24 | 0.45 | 53.92 | 54.44 | 53.51 | 715841 |
| 1713825600 | 53.91 | 0.45 | 0.84 | 53.8 | 54.13 | 53.23 | 345844 |
| 1713566400 | 53.46 | 0.79 | 1.50 | 52.69 | 53.49 | 52.69 | 534602 |
| 1713480000 | 52.67 | 0.34 | 0.65 | 52.42 | 53.125 | 52.42 | 393193 |
| 1713393600 | 52.33 | -0.34 | -0.65 | 53.09 | 53.21 | 52.33 | 336526 |
| 1713307200 | 52.67 | -0.61 | -1.14 | 52.89 | 52.97 | 52.31 | 355222 |
| 1713220800 | 53.28 | -0.38 | -0.71 | 53.95 | 54.21 | 52.84 | 412479 |
| 1712961600 | 53.66 | -0.37 | -0.68 | 53.47 | 53.895 | 53.33 | 334561 |
| 1712875200 | 54.03 | -0.06 | -0.11 | 54.11 | 54.275 | 53.72 | 536749 |
| 1712788800 | 54.09 | -2.13 | -3.79 | 55.37 | 55.37 | 53.57 | 556720 |
| 1712702400 | 56.22 | -0.59 | -1.04 | 56.86 | 57.05 | 56.17 | 393348 |
| 1712616000 | 56.81 | 0.08 | 0.14 | 56.99 | 57.18 | 56.68 | 304984 |
| 1712356800 | 56.73 | 0.28 | 0.50 | 56.79 | 57.3 | 56.475 | 349433 |
| 1712270400 | 56.45 | -1.73 | -2.97 | 58.88 | 58.88 | 56.325 | 483569 |
| 1712184000 | 58.18 | -0.36 | -0.61 | 57.8 | 58.73 | 57.3308 | 560655 |
| 1712097600 | 58.54 | -0.33 | -0.56 | 58.38 | 59.088 | 58 | 548576 |
| 1712011200 | 58.87 | -0.64 | -1.08 | 59.37 | 59.505 | 58.53 | 503196 |
| 1711665600 | 59.51 | 0.47 | 0.80 | 59.13 | 59.9 | 59.13 | 457552 |
| 1711579200 | 59.04 | 1.45 | 2.52 | 57.72 | 59.1 | 57.72 | 433924 |
| 1711492800 | 57.59 | -0.36 | -0.62 | 58.31 | 58.42 | 57.45 | 556713 |
| 1711406400 | 57.95 | 0.25 | 0.43 | 57.5 | 58.56 | 57.5 | 354047 |
| 1711147200 | 57.7 | -0.77 | -1.32 | 58.42 | 58.595 | 57.495 | 454520 |
| 1711060800 | 58.47 | 0.44 | 0.76 | 58.21 | 58.67 | 57.78 | 690304 |
| 1710974400 | 58.03 | 2.17 | 3.88 | 55.78 | 58.545 | 55.705 | 689249 |
| 1710888000 | 55.86 | 1.44 | 2.65 | 54.48 | 55.885 | 54.48 | 645355 |
| 1710801600 | 54.42 | -0.91 | -1.64 | 55.17 | 55.54 | 54.38 | 418332 |
| 1710542400 | 55.33 | 0.01 | 0.02 | 55.01 | 55.88 | 54.85 | 2099526 |
| 1710456000 | 55.32 | -0.56 | -1.00 | 55.75 | 56.28 | 54.97 | 431208 |
| 1710369600 | 55.88 | 0.22 | 0.40 | 55.62 | 56.36 | 55.4 | 563933 |
| 1710283200 | 55.66 | 0.01 | 0.02 | 55.2 | 55.98 | 55.13 | 505726 |
| 1710196800 | 55.65 | 1.69 | 3.13 | 53.66 | 55.73 | 53.66 | 630893 |
| 1709941200 | 53.96 | -0.01 | -0.02 | 54.41 | 54.94 | 53.88 | 401888 |
| 1709854800 | 53.97 | 0.13 | 0.24 | 54.25 | 54.86 | 53.77 | 469682 |
| 1709768400 | 53.84 | 0.17 | 0.32 | 53.83 | 54.54 | 53.54 | 489572 |
| 1709682000 | 53.67 | 0.12 | 0.22 | 53.42 | 54.12 | 53.17 | 474410 |
| 1709595600 | 53.55 | -0.02 | -0.04 | 53.62 | 54.63 | 53.42 | 390580 |
| 1709336400 | 53.57 | 0 | 0.00 | 53.46 | 53.69 | 53.225 | 403996 |
| 1709250000 | 53.57 | 0.18 | 0.34 | 53.98 | 53.98 | 52.88 | 556753 |
| 1709163600 | 53.39 | 0.81 | 1.54 | 52.31 | 53.82 | 52.31 | 494531 |
| 1709077200 | 52.58 | 0.27 | 0.52 | 52.49 | 52.725 | 52.155 | 310247 |
| 1708990800 | 52.31 | -0.57 | -1.08 | 52.45 | 52.9 | 52.28 | 349490 |
| 1708731600 | 52.88 | 0.57 | 1.09 | 52.31 | 53.44 | 52.305 | 349307 |
| 1708645200 | 52.31 | -0.38 | -0.72 | 52.68 | 52.815 | 51.99 | 528646 |
| 1708558800 | 52.69 | 0.75 | 1.44 | 52.12 | 52.84 | 51.9323 | 451102 |
| 1708472400 | 51.94 | -0.42 | -0.80 | 51.83 | 52.29 | 51.69 | 569092 |
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
