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 | 1.63 | 2.99797682546 | 54.37 | 56.3 | 54.1318 | 379009 | 55.16912617 | SP |
| 4 | 3.01 | 5.68031704095 | 52.99 | 56.3 | 52.4 | 595297 | 54.17395253 | SP |
| 12 | 0.35 | 0.62893081761 | 55.65 | 58.4 | 52.4 | 707412 | 55.76083157 | SP |
| 26 | 8.65 | 18.2682154171 | 47.35 | 59.33 | 47.02 | 678349 | 55.10877313 | SP |
| 52 | 15.28 | 37.5245579568 | 40.72 | 59.33 | 40.53 | 542305 | 51.28372102 | SP |
| 156 | 13.2 | 30.8411214953 | 42.8 | 59.33 | 36.03 | 709677 | 47.45984154 | SP |
| 260 | 27.59 | 97.1136923618 | 28.41 | 59.33 | 20.87 | 593456 | 44.08865137 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812500 | 56.03 | 0.85 | 1.54 | 55.58 | 56.1 | 55.33 | 573548 |
| 1715726100 | 55.18 | 0.44 | 0.80 | 54.99 | 55.229 | 54.76 | 500311 |
| 1715639700 | 54.74 | 0.27 | 0.50 | 54.73 | 54.94 | 54.61 | 265346 |
| 1715380500 | 54.47 | -0.01 | -0.02 | 54.64 | 54.9099 | 54.4101 | 228264 |
| 1715294100 | 54.48 | 0.05 | 0.09 | 54.37 | 54.5 | 54.1318 | 327575 |
| 1715207700 | 54.43 | -0.35 | -0.64 | 54.47 | 54.5 | 54.14 | 647969 |
| 1715121300 | 54.78 | -0.03 | -0.05 | 54.9 | 55.12 | 54.61 | 470778 |
| 1715034900 | 54.81 | 0.73 | 1.35 | 54.18 | 54.84 | 54.18 | 663301 |
| 1714775700 | 54.08 | -0.33 | -0.61 | 54.47 | 54.58 | 53.65 | 526137 |
| 1714689300 | 54.41 | 0.44 | 0.82 | 54.62 | 54.71 | 53.64 | 336906 |
| 1714602900 | 53.97 | 0 | 0.00 | 53.88 | 54.97 | 53.79 | 347219 |
| 1714516500 | 53.97 | -1.02 | -1.85 | 54.64 | 54.86 | 53.96 | 2176491 |
| 1714430100 | 54.99 | 0.13 | 0.24 | 55.21 | 55.5 | 54.732 | 316407 |
| 1714170900 | 54.86 | 0.68 | 1.26 | 54.81 | 55.26 | 54.7 | 318003 |
| 1714084500 | 54.18 | -0.4 | -0.73 | 53.61 | 54.36 | 53.53 | 446260 |
| 1713998100 | 54.58 | 0.26 | 0.48 | 54.37 | 54.8786 | 54.2043 | 571231 |
| 1713911700 | 54.32 | 1.06 | 1.99 | 53.51 | 54.45 | 53.288 | 637559 |
| 1713825300 | 53.26 | 0.63 | 1.20 | 53 | 53.52 | 52.538 | 997582 |
| 1713566100 | 52.63 | -0.2 | -0.38 | 52.64 | 53.189 | 52.4 | 575369 |
| 1713479700 | 52.83 | -0.09 | -0.17 | 52.99 | 53.4221 | 52.61 | 951376 |
| 1713393300 | 52.92 | -0.57 | -1.07 | 53.81 | 53.8732 | 52.85 | 1113391 |
| 1713306900 | 53.49 | -0.03 | -0.06 | 53.36 | 53.766 | 53.23 | 493088 |
| 1713220500 | 53.52 | -1.33 | -2.42 | 55.28 | 55.39 | 53.4301 | 672822 |
| 1712961300 | 54.85 | -1.12 | -2.00 | 55.55 | 55.78 | 54.71 | 365190 |
| 1712874900 | 55.97 | 0.55 | 0.99 | 55.8 | 56.09 | 55.305 | 339900 |
| 1712788500 | 55.42 | -0.67 | -1.19 | 55.38 | 55.61 | 55.15 | 414590 |
| 1712702100 | 56.09 | 0.4 | 0.72 | 55.99 | 56.09 | 55.61 | 345345 |
| 1712615700 | 55.69 | -0.03 | -0.05 | 55.89 | 55.94 | 55.36 | 300976 |
| 1712356500 | 55.72 | 0.69 | 1.25 | 55.27 | 55.96 | 55.07 | 361699 |
| 1712270100 | 55.03 | -0.81 | -1.45 | 56.37 | 56.57 | 55.03 | 599074 |
| 1712183700 | 55.84 | 0.08 | 0.14 | 55.76 | 56.135 | 55.45 | 813412 |
| 1712097300 | 55.76 | -0.37 | -0.66 | 55.88 | 55.88 | 55.2 | 668347 |
| 1712010900 | 56.13 | -0.26 | -0.46 | 56.47 | 56.47 | 55.88 | 570364 |
| 1711665300 | 56.39 | 0.33 | 0.59 | 56.05 | 56.6692 | 56.02 | 415663 |
| 1711578900 | 56.06 | -0.12 | -0.21 | 56.71 | 56.74 | 55.695 | 546706 |
| 1711492500 | 56.18 | 0.06 | 0.11 | 56.45 | 56.5 | 56.08 | 681268 |
| 1711406100 | 56.12 | -0.26 | -0.46 | 56.36 | 56.48 | 56.04 | 560781 |
| 1711146900 | 56.38 | -0.43 | -0.76 | 56.89 | 56.89 | 56.18 | 548492 |
| 1711060500 | 56.81 | 0.18 | 0.32 | 57 | 57.27 | 56.75 | 865325 |
| 1710974100 | 56.63 | 0.82 | 1.47 | 55.85 | 56.69 | 55.8 | 729784 |
| 1710887700 | 55.81 | -0.18 | -0.32 | 55.57 | 55.8699 | 55.205 | 1112234 |
| 1710801300 | 55.99 | -0.13 | -0.23 | 56.23 | 56.25 | 55.75 | 800181 |
| 1710542100 | 56.12 | -0.88 | -1.54 | 56.96 | 56.96 | 56.03 | 894953 |
| 1710455700 | 57 | -0.78 | -1.35 | 57.77 | 57.83 | 56.65 | 892868 |
| 1710369300 | 57.78 | -0.05 | -0.09 | 57.78 | 58.08 | 57.4501 | 957808 |
| 1710282900 | 57.83 | 0.42 | 0.73 | 57.73 | 57.99 | 57.29 | 2165614 |
| 1710196500 | 57.41 | 0.15 | 0.26 | 57 | 57.6 | 56.8 | 743406 |
| 1709940900 | 57.26 | -0.58 | -1.00 | 58 | 58.24 | 57.0901 | 457829 |
| 1709854500 | 57.84 | 0.77 | 1.35 | 57.6 | 57.89 | 57.08 | 1176410 |
| 1709768100 | 57.07 | 0.65 | 1.15 | 58.19 | 58.4 | 56.84 | 1086482 |
| 1709681700 | 56.42 | -1.38 | -2.39 | 57.35 | 57.48 | 56.0614 | 991418 |
| 1709595300 | 57.8 | -0.01 | -0.02 | 57.95 | 57.995 | 57.56 | 881031 |
| 1709336100 | 57.81 | 0.13 | 0.23 | 57.68 | 57.88 | 57.1263 | 809691 |
| 1709249700 | 57.68 | 0.8 | 1.41 | 57.91 | 58.03 | 57.19 | 701412 |
| 1709163300 | 56.88 | -0.21 | -0.37 | 56.72 | 56.99 | 56.45 | 724640 |
| 1709076900 | 57.09 | 0.28 | 0.49 | 57.37 | 57.47 | 56.73 | 902309 |
| 1708990500 | 56.81 | 0.66 | 1.18 | 56.51 | 57.1897 | 56.15 | 804578 |
| 1708731300 | 56.15 | 0.46 | 0.83 | 56.07 | 56.49 | 55.87 | 891983 |
| 1708644900 | 55.69 | 1.36 | 2.50 | 55.65 | 55.9 | 55.21 | 1275757 |
| 1708558500 | 54.33 | -2.86 | -5.00 | 54.06 | 54.49 | 53.64 | 1776153 |
| 1708472100 | 57.19 | -0.68 | -1.18 | 57.65 | 57.72 | 56.68 | 1636673 |
| 1708126500 | 57.87 | -0.75 | -1.28 | 58.37 | 58.47 | 57.5501 | 1650478 |
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
