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 | -1.06 | -1.78391114103 | 59.42 | 60.19 | 57.725 | 897854 | 58.9557643 | CS |
| 4 | 2.45 | 4.38204256841 | 55.91 | 60.19 | 55.635 | 808425 | 58.2447614 | CS |
| 12 | 9.42 | 19.2480588476 | 48.94 | 60.19 | 47.785 | 1006143 | 53.74578219 | CS |
| 26 | 8.07 | 16.0469278187 | 50.29 | 60.19 | 46.85 | 1143993 | 51.77433296 | CS |
| 52 | 15.39 | 35.8156853619 | 42.97 | 60.19 | 37.095 | 1584853 | 47.59046757 | CS |
| 156 | 11.76 | 25.2360515021 | 46.6 | 60.19 | 31.84 | 1636818 | 43.76182955 | CS |
| 260 | 14.2 | 32.1557971014 | 44.16 | 60.19 | 19 | 1797185 | 40.73685167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094400 | 58.36 | -0.49 | -0.83 | 58.53 | 58.7344 | 57.725 | 903771 |
| 1726008000 | 58.85 | -0.05 | -0.08 | 59.08 | 59.1899 | 57.97 | 642871 |
| 1725921600 | 58.9 | 0.07 | 0.12 | 58.86 | 59.21 | 58.24 | 1010230 |
| 1725662400 | 58.83 | -0.16 | -0.27 | 59.12 | 59.77 | 58.59 | 907867 |
| 1725576000 | 58.99 | -0.15 | -0.25 | 59.47 | 59.59 | 58.65 | 815788 |
| 1725489600 | 59.14 | 0.27 | 0.46 | 59.42 | 60.19 | 58.75 | 1137566 |
| 1725403200 | 58.87 | -0.09 | -0.15 | 58.69 | 59.21 | 58.13 | 929080 |
| 1725057600 | 58.96 | 0.03 | 0.05 | 59.06 | 59.425 | 58.72 | 1559808 |
| 1724971200 | 58.93 | 0.1 | 0.17 | 59.12 | 59.35 | 58.54 | 635284 |
| 1724884800 | 58.83 | 0.43 | 0.74 | 58.43 | 59.14 | 58.29 | 520589 |
| 1724798400 | 58.4 | -0.68 | -1.15 | 58.86 | 58.955 | 58.29 | 844377 |
| 1724712000 | 59.08 | 0.36 | 0.61 | 59 | 59.39 | 58.79 | 617760 |
| 1724452800 | 58.72 | 1.32 | 2.30 | 57.75 | 59.1139 | 57.41 | 784626 |
| 1724366400 | 57.4 | 0 | 0.00 | 57.4 | 57.53 | 56.99 | 487677 |
| 1724280000 | 57.4 | 0.71 | 1.25 | 56.92 | 57.66 | 56.64 | 630113 |
| 1724193600 | 56.69 | -0.74 | -1.29 | 57.09 | 57.17 | 56.62 | 1218932 |
| 1724107200 | 57.43 | 0.48 | 0.84 | 56.96 | 57.43 | 56.91 | 1014793 |
| 1723848000 | 56.95 | 0.5 | 0.89 | 56.56 | 57.16 | 56.4 | 540762 |
| 1723761600 | 56.45 | 0.54 | 0.97 | 56.55 | 56.88 | 56.07 | 591377 |
| 1723675200 | 55.91 | 0.24 | 0.43 | 55.91 | 56.12 | 55.635 | 523924 |
| 1723588800 | 55.67 | 0.99 | 1.81 | 55.03 | 55.73 | 54.79 | 892702 |
| 1723502400 | 54.68 | -0.26 | -0.47 | 55.09 | 55.24 | 54.415 | 880068 |
| 1723243200 | 54.94 | 0.22 | 0.40 | 54.73 | 55 | 54.22 | 640719 |
| 1723156800 | 54.72 | 0.66 | 1.22 | 54.17 | 55 | 53.96 | 1249121 |
| 1723070400 | 54.06 | 0.63 | 1.18 | 54.12 | 55.15 | 53.82 | 1795511 |
| 1722984000 | 53.43 | -0.51 | -0.95 | 52.33 | 54.23 | 51.53 | 1669326 |
| 1722897600 | 53.94 | -0.91 | -1.66 | 52.21 | 54.25 | 51.97 | 1345174 |
| 1722638400 | 54.85 | -0.58 | -1.05 | 54.43 | 54.97 | 54.06 | 1358620 |
| 1722552000 | 55.43 | 0.02 | 0.04 | 56.7 | 56.95 | 54.61 | 1153337 |
| 1722465600 | 55.41 | 0.37 | 0.67 | 55.15 | 56.39 | 54.68 | 1054388 |
| 1722379200 | 55.04 | 0.51 | 0.94 | 54.92 | 55.43 | 54.78 | 1302504 |
| 1722292800 | 54.53 | 0.08 | 0.15 | 54.5 | 55.14 | 54.17 | 597741 |
| 1722033600 | 54.45 | 0.84 | 1.57 | 54.14 | 54.79 | 53.91 | 700318 |
| 1721947200 | 53.61 | 0.46 | 0.87 | 53.43 | 54.44 | 53.11 | 1010207 |
| 1721860800 | 53.15 | -1.6 | -2.92 | 54.72 | 54.8528 | 53.13 | 755745 |
| 1721774400 | 54.75 | 0.93 | 1.73 | 53.75 | 54.77 | 53.533688 | 1761019 |
| 1721688000 | 53.82 | 0.43 | 0.81 | 53.5 | 53.84 | 52.8 | 1130650 |
| 1721428800 | 53.39 | 0.08 | 0.15 | 53.22 | 53.47 | 52.84 | 747793 |
| 1721342400 | 53.31 | -1.15 | -2.11 | 54.27 | 55.04 | 53.26 | 776898 |
| 1721256000 | 54.46 | -0.05 | -0.09 | 54.45 | 55.37 | 54.34 | 730246 |
| 1721169600 | 54.51 | 1.59 | 3.00 | 53.24 | 54.54 | 53.05 | 838837 |
| 1721083200 | 52.92 | 0.83 | 1.59 | 52.4 | 53.225 | 52.22 | 1862305 |
| 1720824000 | 52.09 | 0.78 | 1.52 | 51.55 | 52.365 | 51.14 | 1342304 |
| 1720737600 | 51.31 | 2.31 | 4.71 | 49.99 | 51.48 | 49.93 | 1103291 |
| 1720651200 | 49 | 0.92 | 1.91 | 48 | 49.065 | 48 | 751829 |
| 1720564800 | 48.08 | -0.21 | -0.43 | 48.15 | 48.825 | 48.04 | 846996 |
| 1720478400 | 48.29 | 0.19 | 0.40 | 48.39 | 49.06 | 47.93 | 1220182 |
| 1720219200 | 48.1 | -0.67 | -1.37 | 48.62 | 48.865 | 47.92 | 1710260 |
| 1720040640 | 48.77 | -0.58 | -1.18 | 49.35 | 49.58 | 48.71 | 696048 |
| 1719960000 | 49.35 | 0.77 | 1.59 | 48.13 | 49.4 | 48.13 | 835041 |
| 1719873600 | 48.58 | -0.56 | -1.14 | 49.61 | 49.88 | 48.27 | 1125024 |
| 1719614400 | 49.14 | 0 | 0.00 | 49.14 | 49.14 | 49.14 | 0 |
| 1719528000 | 49.14 | 0.66 | 1.36 | 48.48 | 49.17 | 48.2506 | 976119 |
| 1719441600 | 48.48 | -0.22 | -0.45 | 48.41 | 48.57 | 47.785 | 792537 |
| 1719355200 | 48.7 | -1.08 | -2.17 | 49.69 | 49.69 | 48.58 | 1037754 |
| 1719268800 | 49.78 | 0.2 | 0.40 | 49.75 | 50.01 | 49.42 | 764232 |
| 1719009600 | 49.58 | 0.31 | 0.63 | 49.27 | 49.79 | 49.07 | 1781934 |
| 1718923200 | 49.27 | 0.12 | 0.24 | 48.94 | 49.58 | 48.94 | 807425 |
| 1718750400 | 49.15 | 0.23 | 0.47 | 48.9 | 49.42 | 48.76 | 1446234 |
| 1718664000 | 48.92 | 0.64 | 1.33 | 48.17 | 48.93 | 48.01 | 575594 |
| 1718404800 | 48.28 | -0.73 | -1.49 | 48.25 | 48.51 | 48.05 | 749407 |
| 1718318400 | 49.01 | -0.22 | -0.45 | 49.18 | 49.23 | 48.49 | 530238 |
| 1718232000 | 49.23 | 0.59 | 1.21 | 49.69 | 50.25 | 48.95 | 579836 |
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
