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 | 0.3 | 0.576923076923 | 52 | 53.35 | 51.1301 | 6828 | 52.17080878 | CS |
| 4 | -2.95 | -5.33936651584 | 55.25 | 55.25 | 50.2601 | 6486 | 52.8321159 | CS |
| 12 | -4.84 | -8.47042352118 | 57.14 | 60 | 50.2601 | 5522 | 54.64584295 | CS |
| 26 | -0.75 | -1.4137606032 | 53.05 | 62 | 50.2601 | 5003 | 55.9358304 | CS |
| 52 | -6.67 | -11.3108360183 | 58.97 | 64.99 | 49.5001 | 3958 | 55.7421214 | CS |
| 156 | 11.8 | 29.1358024691 | 40.5 | 66.94 | 40 | 3504 | 54.51540045 | CS |
| 260 | 16.35 | 45.4798331015 | 35.95 | 66.94 | 22.14 | 3553 | 45.62780217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714166580 | 52.5 | -0.29 | -0.55 | 52.75 | 53 | 52.2 | 3188 |
| 1714080300 | 52.79 | -0.01 | -0.02 | 52.8 | 52.8 | 52.1345 | 1413 |
| 1713994020 | 52.8 | 0.8 | 1.54 | 52.25 | 53.025 | 52.25 | 3901 |
| 1713907740 | 52 | 0 | 0.00 | 52 | 52 | 51.1301 | 3862 |
| 1713821340 | 52 | 0.01 | 0.02 | 52 | 52 | 51.99 | 21774 |
| 1713561900 | 51.99 | -0.56 | -1.07 | 52.55 | 52.55 | 50.2601 | 21625 |
| 1713475500 | 52.55 | 0 | 0.00 | 52.56 | 52.75 | 52.55 | 2642 |
| 1713389100 | 52.55 | -0.05 | -0.10 | 52.916 | 52.916 | 52.53 | 2318 |
| 1713302940 | 52.6 | 0.07 | 0.13 | 54 | 54 | 52.53 | 3663 |
| 1713216000 | 52.53 | -1.42 | -2.63 | 54 | 54.25 | 52.53 | 6950 |
| 1712957160 | 53.95 | 1.45 | 2.76 | 52.5 | 54.34 | 52.5 | 10054 |
| 1712870760 | 52.5 | -1.37 | -2.54 | 53.9 | 53.9 | 52.25 | 7237 |
| 1712784000 | 53.87 | 0.67 | 1.26 | 53.225 | 54.35 | 52.51 | 5950 |
| 1712698140 | 53.2 | 0.2 | 0.38 | 52.97 | 53.25 | 52.5 | 7851 |
| 1712611200 | 53 | -0.69 | -1.29 | 53.98 | 53.98 | 52.15 | 11860 |
| 1712352000 | 53.6925 | -0.32 | -0.59 | 54.19 | 54.19 | 53.62 | 2274 |
| 1712265780 | 54.01 | -0.49 | -0.90 | 53.55 | 54.4 | 53.55 | 2376 |
| 1712179500 | 54.5 | -0.05 | -0.09 | 54.25 | 54.76 | 53.5101 | 5275 |
| 1712092980 | 54.55 | -0.7 | -1.27 | 55.25 | 55.25 | 54.5 | 2319 |
| 1712006940 | 55.25 | 0 | 0.00 | 55.25 | 55.25 | 55.02 | 3188 |
| 1711660800 | 55.25 | 0.25 | 0.45 | 54.675 | 55.5 | 54.675 | 3398 |
| 1711574580 | 55 | 0 | 0.00 | 55.06 | 55.5 | 55 | 1872 |
| 1711488540 | 55 | 0.31 | 0.57 | 54.99 | 55 | 54.96 | 10165 |
| 1711401600 | 54.69 | -0.3 | -0.55 | 55 | 55 | 53.55 | 17081 |
| 1711142880 | 54.99 | 0.99 | 1.83 | 54.1 | 54.99 | 54 | 8230 |
| 1711056240 | 54 | 0.5 | 0.93 | 54 | 54.1 | 53.8 | 4143 |
| 1710970140 | 53.5 | -0.6 | -1.11 | 54.1 | 54.1 | 53.28 | 3905 |
| 1710883740 | 54.1 | -0.13 | -0.24 | 54.2 | 54.23 | 54.05 | 1599 |
| 1710796800 | 54.23 | 1.94 | 3.71 | 53 | 54.23 | 53 | 13031 |
| 1710537720 | 52.29 | -1.96 | -3.61 | 54 | 54.5 | 52.29 | 17970 |
| 1710451740 | 54.25 | -1.18 | -2.12 | 55.5 | 55.5 | 54 | 11029 |
| 1710365340 | 55.425 | -0.6 | -1.06 | 55.65 | 56.02 | 55.31 | 6030 |
| 1710278940 | 56.02 | -0.79 | -1.38 | 56.11 | 56.75 | 55.878 | 3271 |
| 1710192540 | 56.8052 | -0.08 | -0.15 | 57 | 57.15 | 56.07 | 2931 |
| 1709936640 | 56.89 | -0.61 | -1.06 | 57.74 | 57.99 | 55.51 | 11770 |
| 1709850360 | 57.5 | 1.16 | 2.06 | 56 | 57.6225 | 55.42 | 9035 |
| 1709764080 | 56.34 | -1.16 | -2.02 | 57 | 57 | 55.75 | 2781 |
| 1709677620 | 57.5 | 0.09 | 0.16 | 57.98 | 57.98 | 57 | 2142 |
| 1709590980 | 57.41 | 0.81 | 1.43 | 56.64 | 57.41 | 56.5 | 4248 |
| 1709332140 | 56.6 | 1.21 | 2.18 | 56.99 | 56.99 | 56.5 | 2369 |
| 1709245440 | 55.39 | -0.81 | -1.44 | 57.12 | 57.12 | 55.29 | 1053 |
| 1709159100 | 56.2 | -0.98 | -1.71 | 57.17 | 57.3 | 56.2 | 2729 |
| 1709072940 | 57.18 | 0.02 | 0.03 | 57.2 | 57.8 | 57.18 | 2038 |
| 1708986360 | 57.16 | -0.09 | -0.16 | 58.75 | 58.75 | 57.16 | 3049 |
| 1708726800 | 57.25 | -0.95 | -1.63 | 57.76 | 57.85 | 57.25 | 2108 |
| 1708640940 | 58.2 | -0.02 | -0.03 | 58.5 | 58.5 | 58.1 | 2449 |
| 1708554000 | 58.22 | 0.61 | 1.06 | 58.25 | 58.447 | 58 | 1065 |
| 1708467600 | 57.61 | -1.28 | -2.18 | 58.63 | 58.63 | 57.43 | 6673 |
| 1708122180 | 58.892 | -1.1 | -1.83 | 58.9 | 58.9 | 58.5001 | 1211 |
| 1708036140 | 59.99 | 0.39 | 0.65 | 60 | 60 | 58.05 | 3129 |
| 1707949620 | 59.6 | 0.15 | 0.25 | 58.12 | 59.6 | 58 | 7942 |
| 1707863340 | 59.45 | -0.3 | -0.50 | 59.74 | 59.75 | 58.4291 | 1789 |
| 1707776940 | 59.75 | 0.25 | 0.42 | 59.53 | 60 | 59 | 1715 |
| 1707517200 | 59.5 | 1.8 | 3.12 | 58.55 | 60 | 57.27 | 4791 |
| 1707431280 | 57.7 | 0.7 | 1.23 | 57.5 | 59.09 | 57.25 | 2609 |
| 1707344940 | 57 | 0 | 0.00 | 57.5 | 57.5 | 56.5 | 3141 |
| 1707258480 | 57 | -1.21 | -2.08 | 57.7 | 57.7 | 57 | 3188 |
| 1707172140 | 58.21 | 0.21 | 0.36 | 57.14 | 58.25 | 57.14 | 2884 |
| 1706912580 | 58 | 0.09 | 0.16 | 58.25 | 58.25 | 57.13 | 3602 |
| 1706826540 | 57.91 | 0 | 0.00 | 59.89 | 59.89 | 57.91 | 1656 |
| 1706740140 | 57.91 | -0.09 | -0.16 | 58.25 | 58.25 | 57.13 | 1186 |
| 1706653320 | 58 | 0 | 0.00 | 59.99 | 59.99 | 57.15 | 1769 |
| 1706567340 | 58 | 0.44 | 0.76 | 57.25 | 58 | 57.13 | 6323 |
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
