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 | 1.34 | 2.5326025326 | 52.91 | 54.47 | 52.2 | 754984 | 53.43230706 | CS |
| 4 | -2.54 | -4.47261841874 | 56.79 | 57.16 | 52.2 | 796933 | 54.76836081 | CS |
| 12 | 0.48 | 0.892691091687 | 53.77 | 58.19 | 52.2 | 1028015 | 55.31357918 | CS |
| 26 | 13.25 | 32.3170731707 | 41 | 58.19 | 39.38 | 890640 | 52.07887152 | CS |
| 52 | 10.09 | 22.8487318841 | 44.16 | 58.19 | 39.38 | 863101 | 48.27420472 | CS |
| 156 | 10.32 | 23.491918962 | 43.93 | 58.19 | 36.65 | 892035 | 46.86859574 | CS |
| 260 | 10.32 | 23.491918962 | 43.93 | 58.19 | 36.65 | 892035 | 46.86859574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 54.25 | 1.01 | 1.90 | 53.17 | 54.47 | 53.15 | 672509 |
| 1714081200 | 53.24 | -0.41 | -0.76 | 52.84 | 53.51 | 52.2 | 845436 |
| 1713994800 | 53.65 | -0.45 | -0.83 | 54.03 | 54.46 | 53.32 | 724275 |
| 1713908400 | 54.1 | 0.59 | 1.10 | 53.64 | 54.41 | 53.36 | 548970 |
| 1713822000 | 53.51 | 0.83 | 1.58 | 52.85 | 53.68 | 52.47 | 1065505 |
| 1713562800 | 52.68 | -0.23 | -0.43 | 52.91 | 53.39 | 52.43 | 590732 |
| 1713476400 | 52.91 | -0.84 | -1.56 | 53.82 | 53.82 | 52.57 | 602580 |
| 1713390000 | 53.75 | 0.63 | 1.19 | 53.32 | 54.21 | 53.22 | 880318 |
| 1713303600 | 53.12 | -0.02 | -0.04 | 53.11 | 53.22 | 52.31 | 698924 |
| 1713217200 | 53.14 | -1.11 | -2.05 | 54.36 | 54.65 | 52.93 | 603719 |
| 1712958000 | 54.25 | -0.66 | -1.20 | 54.46 | 54.83 | 53.89 | 598131 |
| 1712871600 | 54.91 | -0.33 | -0.60 | 55.52 | 55.56 | 54.05 | 965184 |
| 1712785200 | 55.24 | -1.73 | -3.04 | 56.32 | 56.53 | 55.05 | 940669 |
| 1712698800 | 56.97 | 0.77 | 1.37 | 56.35 | 57.04 | 55.65 | 408371 |
| 1712612400 | 56.2 | -0.01 | -0.02 | 56.47 | 56.79 | 56.11 | 335553 |
| 1712353200 | 56.21 | 0.65 | 1.17 | 55.66 | 56.56 | 55.58 | 771265 |
| 1712266800 | 55.56 | -0.76 | -1.35 | 56.75 | 57.16 | 55.51 | 1223092 |
| 1712180400 | 56.32 | 0.61 | 1.09 | 55.45 | 56.46 | 55.45 | 895898 |
| 1712094000 | 55.71 | -1.22 | -2.14 | 55.52 | 56.08 | 55.1 | 988689 |
| 1712007600 | 56.93 | 0.03 | 0.05 | 56.79 | 57 | 56.36 | 1454411 |
| 1711662000 | 56.9 | 0.19 | 0.34 | 56.68 | 57 | 56.4 | 1602134 |
| 1711575600 | 56.71 | 0.36 | 0.64 | 56.55 | 57 | 55.75 | 797920 |
| 1711489200 | 56.35 | -0.11 | -0.19 | 56.71 | 56.91 | 56.3 | 1500757 |
| 1711402800 | 56.46 | -1.16 | -2.01 | 57.34 | 57.74 | 56.45 | 367299 |
| 1711143600 | 57.62 | -0.12 | -0.21 | 57.68 | 58.12 | 57.36 | 417561 |
| 1711057200 | 57.74 | 1.43 | 2.54 | 57.01 | 58.19 | 56.71 | 610025 |
| 1710970800 | 56.31 | 1.28 | 2.33 | 54.89 | 56.49 | 54.89 | 478449 |
| 1710884400 | 55.03 | 0.12 | 0.22 | 54.62 | 55.35 | 54.62 | 815531 |
| 1710798000 | 54.91 | -0.55 | -0.99 | 55.55 | 55.63 | 54.79 | 1137518 |
| 1710538800 | 55.46 | -0.27 | -0.48 | 55.46 | 55.95 | 54.88 | 3481589 |
| 1710452400 | 55.73 | -0.87 | -1.54 | 56.51 | 56.54 | 55.29 | 1913582 |
| 1710366000 | 56.6 | -0.32 | -0.56 | 57.4 | 57.55 | 56.55 | 1179062 |
| 1710279600 | 56.92 | 0.42 | 0.74 | 56.73 | 57.53 | 56.38 | 1015357 |
| 1710193200 | 56.5 | -0.24 | -0.42 | 56.55 | 56.65 | 55.74 | 718828 |
| 1709937600 | 56.74 | -0.45 | -0.79 | 57.74 | 57.74 | 56.6 | 928650 |
| 1709851200 | 57.19 | 0.17 | 0.30 | 57.35 | 57.63 | 56.97 | 588940 |
| 1709764800 | 57.02 | 0.5 | 0.88 | 57.14 | 57.86 | 56.69 | 726407 |
| 1709678400 | 56.52 | 0.15 | 0.27 | 56.2 | 56.81 | 56.12 | 689948 |
| 1709592000 | 56.37 | -0.02 | -0.04 | 56.27 | 57 | 56.25 | 1577080 |
| 1709332800 | 56.39 | 1.08 | 1.95 | 55.56 | 56.72 | 55.53 | 1325735 |
| 1709246400 | 55.31 | 0.46 | 0.84 | 55.4 | 55.4 | 54.57 | 2281483 |
| 1709160000 | 54.85 | -0.56 | -1.01 | 54.74 | 55.33 | 54.35 | 1198827 |
| 1709073600 | 55.41 | -0.05 | -0.09 | 55.49 | 55.63 | 55.02 | 431428 |
| 1708987200 | 55.46 | -0.17 | -0.31 | 55.62 | 56.15 | 55.42 | 419877 |
| 1708728000 | 55.63 | -0.55 | -0.98 | 56.19 | 56.74 | 55.59 | 1478551 |
| 1708641600 | 56.18 | 1.39 | 2.54 | 55.45 | 56.61 | 55.45 | 2133958 |
| 1708555200 | 54.79 | -0.36 | -0.65 | 54.86 | 54.97 | 54.15 | 853379 |
| 1708468800 | 55.15 | 0.07 | 0.13 | 54.73 | 55.3 | 54.71 | 1000318 |
| 1708123200 | 55.08 | -0.35 | -0.63 | 55.27 | 55.55 | 54.63 | 1228159 |
| 1708036800 | 55.43 | 0.99 | 1.82 | 54.74 | 55.52 | 54.55 | 495159 |
| 1707950400 | 54.44 | 1.29 | 2.43 | 54.08 | 54.47 | 53.73 | 1875283 |
| 1707864000 | 53.15 | -1.45 | -2.66 | 53.5 | 53.58 | 52.55 | 2171000 |
| 1707777600 | 54.6 | 0.29 | 0.53 | 54.84 | 55.19 | 54.36 | 1523540 |
| 1707518400 | 54.31 | 0.51 | 0.95 | 54.03 | 54.38 | 53.1 | 1306021 |
| 1707432000 | 53.8 | 0.24 | 0.45 | 53.83 | 54.24 | 52.6 | 1071644 |
| 1707345600 | 53.56 | 0 | 0.00 | 53.56 | 53.56 | 53.56 | 0 |
| 1707259200 | 53.56 | -0.16 | -0.30 | 53.83 | 54.18 | 53.39 | 473115 |
| 1707172800 | 53.72 | -0.49 | -0.90 | 53.94 | 54.03 | 53.09 | 1079478 |
| 1706913600 | 54.21 | 0.27 | 0.50 | 53.77 | 54.33 | 53.25 | 561562 |
| 1706827200 | 53.94 | -0.12 | -0.22 | 53.39 | 54.52 | 52.52 | 591564 |
| 1706740800 | 54.06 | -0.97 | -1.76 | 55.02 | 55.19 | 53.92 | 629273 |
| 1706654400 | 55.03 | -0.01 | -0.02 | 55.08 | 55.21 | 54.7 | 394995 |
| 1706568000 | 55.04 | 0.46 | 0.84 | 54.41 | 55.08 | 54.28 | 517409 |
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
