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 | 0.46 | 0.837581937363 | 54.92 | 56.17 | 53.538 | 218225 | 55.18405834 | CS |
| 4 | -0.65 | -1.16009280742 | 56.03 | 57.265 | 52.99 | 286859 | 55.19993957 | CS |
| 12 | 9.28 | 20.1301518438 | 46.1 | 57.9278 | 45.74 | 357478 | 53.15326671 | CS |
| 26 | 14.66 | 36.0019646365 | 40.72 | 57.9278 | 40.31 | 355209 | 49.82794229 | CS |
| 52 | 17.29 | 45.3924914676 | 38.09 | 57.9278 | 33.74 | 363913 | 44.15793723 | CS |
| 156 | 16.88 | 43.8441558442 | 38.5 | 57.9278 | 25.35 | 357300 | 38.59349582 | CS |
| 260 | 10.12 | 22.3596995139 | 45.26 | 57.9278 | 8.9 | 447120 | 31.98876731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 55.5 | -0.22 | -0.39 | 55.33 | 55.57 | 54.99 | 300395 |
| 1714430400 | 55.72 | 0.19 | 0.34 | 55.86 | 56.145 | 55.49 | 163056 |
| 1714171200 | 55.53 | 0.77 | 1.41 | 54.85 | 55.69 | 54.69 | 203581 |
| 1714084800 | 54.76 | 0.32 | 0.59 | 54.1 | 55.06 | 53.538 | 196332 |
| 1713998400 | 54.44 | -0.46 | -0.84 | 54.92 | 55.31 | 54.09 | 227760 |
| 1713912000 | 54.9 | 1.32 | 2.46 | 53.86 | 55.205 | 53.48 | 263323 |
| 1713825600 | 53.58 | 0.14 | 0.26 | 53.7 | 54.1 | 53.09 | 214838 |
| 1713566400 | 53.44 | -0.24 | -0.45 | 53.6 | 54.255 | 53 | 301964 |
| 1713480000 | 53.68 | -0.14 | -0.26 | 54.17 | 54.52 | 53.3 | 258057 |
| 1713393600 | 53.82 | -0.47 | -0.87 | 54.61 | 54.7 | 53.12 | 276815 |
| 1713307200 | 54.29 | -0.33 | -0.60 | 54.37 | 54.89 | 52.99 | 329427 |
| 1713220800 | 54.62 | -0.72 | -1.30 | 55.9 | 56 | 54.23 | 253058 |
| 1712961600 | 55.34 | -0.25 | -0.45 | 55.34 | 55.67 | 54.59 | 305178 |
| 1712875200 | 55.59 | 0.19 | 0.34 | 55.46 | 56.04 | 54.905 | 300386 |
| 1712788800 | 55.4 | -0.5 | -0.89 | 54.83 | 55.46 | 54.12 | 366816 |
| 1712702400 | 55.9 | -0.89 | -1.57 | 56.97 | 57.16 | 55.85 | 667148 |
| 1712616000 | 56.79 | -0.02 | -0.04 | 57.02 | 57.1 | 56.4374 | 261316 |
| 1712356800 | 56.81 | 0.63 | 1.12 | 56.27 | 56.91 | 56 | 332317 |
| 1712270400 | 56.18 | -0.17 | -0.30 | 56.96 | 57.265 | 55.86 | 277387 |
| 1712184000 | 56.35 | 0.05 | 0.09 | 56.03 | 56.92 | 55.78 | 238033 |
| 1712097600 | 56.3 | -0.39 | -0.69 | 56.08 | 56.355 | 55.25 | 553270 |
| 1712011200 | 56.69 | -0.44 | -0.77 | 57 | 57.115 | 55.78 | 289348 |
| 1711665600 | 57.13 | -0.23 | -0.40 | 57.44 | 57.62 | 56.56 | 389045 |
| 1711579200 | 57.36 | 0.58 | 1.02 | 57.16 | 57.42 | 56.1 | 290103 |
| 1711492800 | 56.78 | 1.31 | 2.36 | 55.89 | 57.9278 | 55.67 | 511037 |
| 1711406400 | 55.47 | 0.44 | 0.80 | 55.31 | 55.49 | 55.006 | 202880 |
| 1711147200 | 55.03 | -0.29 | -0.52 | 55.56 | 55.62 | 54.555 | 384590 |
| 1711060800 | 55.32 | 0.96 | 1.77 | 54.65 | 55.88 | 54.57 | 494008 |
| 1710974400 | 54.36 | 0.34 | 0.63 | 54.03 | 54.5 | 53.78 | 425177 |
| 1710888000 | 54.02 | -0.11 | -0.20 | 53.94 | 54.285 | 53.34 | 464561 |
| 1710801600 | 54.13 | -0.31 | -0.57 | 54.37 | 55.3289 | 54.02 | 265712 |
| 1710542400 | 54.44 | 0 | 0.00 | 54.19 | 54.89 | 54.05 | 738521 |
| 1710456000 | 54.44 | 0.12 | 0.22 | 54.08 | 54.715 | 53.71 | 356346 |
| 1710369600 | 54.32 | 0.31 | 0.57 | 53.85 | 55.24 | 53.84 | 351619 |
| 1710283200 | 54.01 | -0.32 | -0.59 | 54 | 54.05 | 52.95 | 334216 |
| 1710196800 | 54.33 | 0.98 | 1.84 | 53.17 | 54.57 | 52.885 | 458184 |
| 1709941200 | 53.35 | 0.28 | 0.53 | 53.52 | 53.94 | 53.09 | 280522 |
| 1709854800 | 53.07 | 0.42 | 0.80 | 52.94 | 53.24 | 52.54 | 339023 |
| 1709768400 | 52.65 | 1.32 | 2.57 | 51.71 | 52.89 | 51.4095 | 302779 |
| 1709682000 | 51.33 | -0.69 | -1.33 | 51.64 | 52.02 | 50.97 | 312247 |
| 1709595600 | 52.02 | -0.04 | -0.08 | 52.2 | 53.06 | 51.91 | 220478 |
| 1709336400 | 52.06 | 0.53 | 1.03 | 51.62 | 52.06 | 51.15 | 278713 |
| 1709250000 | 51.53 | 0.63 | 1.24 | 51.65 | 51.86 | 50.81 | 320875 |
| 1709163600 | 50.9 | 0.9 | 1.80 | 49.93 | 51.8816 | 49.905 | 432105 |
| 1709077200 | 50 | 0.98 | 2.00 | 49.52 | 50.03 | 49.255 | 364519 |
| 1708990800 | 49.02 | -0.49 | -0.99 | 49.18 | 50.24 | 48.515 | 427204 |
| 1708731600 | 49.51 | -1.86 | -3.62 | 51.2 | 51.2 | 49.29 | 687281 |
| 1708645200 | 51.37 | 1.2 | 2.39 | 48.11 | 51.38 | 48.11 | 645522 |
| 1708558800 | 50.17 | 0.12 | 0.24 | 50.07 | 51.085 | 49.88 | 774612 |
| 1708472400 | 50.05 | -0.71 | -1.40 | 49.78 | 50.29 | 49.21 | 484883 |
| 1708126800 | 50.76 | 1.11 | 2.24 | 49.19 | 51.34 | 49.095 | 531086 |
| 1708040400 | 49.65 | 1.01 | 2.08 | 48.99 | 49.78 | 48.355 | 280955 |
| 1707954000 | 48.64 | 1.38 | 2.92 | 47.97 | 48.77 | 47.44 | 193591 |
| 1707867600 | 47.26 | -1.32 | -2.72 | 47.09 | 48.05 | 46.755 | 400679 |
| 1707781200 | 48.58 | 0.73 | 1.53 | 47.97 | 49.03 | 47.955 | 403604 |
| 1707522000 | 47.85 | 0.39 | 0.82 | 47.46 | 48 | 47.26 | 205939 |
| 1707435600 | 47.46 | 0.58 | 1.24 | 46.94 | 47.57 | 46.67 | 208188 |
| 1707349200 | 46.88 | 0.89 | 1.94 | 46.1 | 47.47 | 45.74 | 393123 |
| 1707262800 | 45.99 | 1.68 | 3.79 | 44.24 | 46.155 | 44.14 | 380485 |
| 1707176400 | 44.31 | -0.75 | -1.66 | 44.45 | 44.54 | 43.92 | 235129 |
| 1706917200 | 45.06 | -0.54 | -1.18 | 44.94 | 45.38 | 44.67 | 175275 |
| 1706830800 | 45.6 | 0.49 | 1.09 | 45.61 | 45.96 | 44.9808 | 205269 |
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
