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 | -0.85 | -1.52193375112 | 55.85 | 56.139 | 54.85 | 127231 | 55.62243297 | SP |
| 4 | 0.6 | 1.10294117647 | 54.4 | 56.139 | 53.45 | 52625 | 55.17976841 | SP |
| 12 | 1.14 | 2.11659858893 | 53.86 | 56.46 | 53.28 | 29653 | 55.25399629 | SP |
| 26 | 3.88 | 7.58998435055 | 51.12 | 56.46 | 51.01 | 31603 | 54.09960383 | SP |
| 52 | 3.53 | 6.85836409559 | 51.47 | 56.46 | 46.3501 | 31102 | 51.91937268 | SP |
| 156 | 1.14 | 2.11659858893 | 53.86 | 56.46 | 39.295 | 43808 | 49.41501182 | SP |
| 260 | 4.25 | 8.37438423645 | 50.75 | 56.85 | 33.55 | 48152 | 47.6802289 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 55 | -0.34 | -0.61 | 55.16 | 55.19 | 54.85 | 107603 |
| 1721341800 | 55.34 | -0.42 | -0.74 | 55.98 | 55.98 | 55.29 | 140854 |
| 1721255400 | 55.7552 | 0.06 | 0.10 | 55.67 | 55.825 | 55.66 | 59545 |
| 1721169000 | 55.7 | 0.21 | 0.37 | 55.34 | 55.7 | 55.2646 | 373222 |
| 1721082600 | 55.495 | -0.46 | -0.81 | 55.79 | 55.79 | 55.44 | 38590 |
| 1720823400 | 55.95 | 0.52 | 0.94 | 55.85 | 56.139 | 55.85 | 23947 |
| 1720737000 | 55.43 | 0.31 | 0.56 | 55.45 | 55.5646 | 55.415 | 22476 |
| 1720650600 | 55.12 | 0.67 | 1.24 | 54.84 | 55.156 | 54.84 | 11060 |
| 1720564200 | 54.445 | -0.27 | -0.48 | 54.53 | 54.53 | 54.315 | 9262 |
| 1720477800 | 54.71 | -0.24 | -0.44 | 55.01 | 55.0324 | 54.69 | 36783 |
| 1720218600 | 54.95 | 0.22 | 0.40 | 55 | 55 | 54.5866 | 20238 |
| 1720040640 | 54.73 | 0.72 | 1.33 | 54.41 | 54.73 | 54.41 | 43164 |
| 1719959400 | 54.01 | -0.01 | -0.02 | 53.82 | 54.0539 | 53.7665 | 37378 |
| 1719873000 | 54.02 | 0.38 | 0.71 | 54.24 | 54.35 | 53.91 | 14065 |
| 1719613800 | 53.64 | 0 | 0.00 | 53.64 | 53.64 | 53.64 | 0 |
| 1719527400 | 53.64 | 0.02 | 0.04 | 53.7 | 53.8579 | 53.5401 | 34630 |
| 1719441000 | 53.62 | -0.43 | -0.80 | 53.45 | 53.73 | 53.45 | 36095 |
| 1719354600 | 54.05 | -0.98 | -1.77 | 53.9 | 54.0551 | 53.82 | 11795 |
| 1719268200 | 55.0259 | 0.59 | 1.08 | 54.87 | 55.22 | 54.87 | 36738 |
| 1719009000 | 54.44 | -0.39 | -0.71 | 54.4 | 54.47 | 54.22 | 32304 |
| 1718922600 | 54.83 | 0.09 | 0.16 | 54.65 | 54.8599 | 54.608 | 18427 |
| 1718749800 | 54.74 | 0.28 | 0.51 | 54.49 | 54.742 | 54.49 | 18935 |
| 1718663400 | 54.46 | 0.33 | 0.61 | 54.09 | 54.46 | 53.99 | 21424 |
| 1718404200 | 54.13 | -0.66 | -1.20 | 54.05 | 54.2 | 53.8801 | 25033 |
| 1718317800 | 54.79 | -0.86 | -1.55 | 55.25 | 55.25 | 54.6 | 24389 |
| 1718231400 | 55.65 | 0.66 | 1.20 | 55.92 | 55.95 | 55.535 | 35638 |
| 1718145000 | 54.99 | -0.69 | -1.24 | 55 | 55.12 | 54.77 | 23482 |
| 1718058600 | 55.68 | -0.02 | -0.04 | 55.36 | 55.78 | 55.3199 | 20625 |
| 1717799400 | 55.7 | -0.7 | -1.24 | 55.91 | 56.06 | 55.7 | 19696 |
| 1717713000 | 56.4 | 0.16 | 0.28 | 56.22 | 56.45 | 56.22 | 37683 |
| 1717626600 | 56.24 | 0.22 | 0.39 | 56.3 | 56.3 | 55.99 | 24258 |
| 1717540200 | 56.02 | -0.3 | -0.53 | 56.06 | 56.1137 | 55.86 | 25279 |
| 1717453800 | 56.32 | 0.16 | 0.28 | 56.33 | 56.34 | 56.055 | 24808 |
| 1717194600 | 56.16 | 0.56 | 1.01 | 55.89 | 56.16 | 55.707 | 13399 |
| 1717108200 | 55.6 | 0.63 | 1.15 | 55.39 | 55.66 | 55.39 | 19889 |
| 1717021800 | 54.97 | -0.9 | -1.61 | 55.18 | 55.18 | 54.96 | 14216 |
| 1716935400 | 55.87 | 0.11 | 0.20 | 56.02 | 56.02 | 55.6516 | 16436 |
| 1716589800 | 55.76 | 0.41 | 0.74 | 55.62 | 55.845 | 55.6 | 14753 |
| 1716503400 | 55.35 | -0.35 | -0.63 | 56.02 | 56.02 | 55.24 | 22525 |
| 1716417000 | 55.7 | -0.55 | -0.98 | 55.87 | 55.9 | 55.56 | 23518 |
| 1716330600 | 56.25 | -0.03 | -0.05 | 56.19 | 56.28 | 56.18 | 8206 |
| 1716244200 | 56.28 | -0.08 | -0.14 | 56.37 | 56.46 | 56.28 | 8258 |
| 1715985000 | 56.3588 | 0.22 | 0.39 | 56.14 | 56.3588 | 56.09 | 11030 |
| 1715898600 | 56.14 | -0.3 | -0.53 | 56.3 | 56.37 | 56.109 | 16583 |
| 1715812200 | 56.44 | 0.46 | 0.82 | 56.19 | 56.455 | 56.0977 | 14137 |
| 1715725800 | 55.98 | 0.34 | 0.61 | 55.82 | 55.985 | 55.7827 | 17344 |
| 1715639400 | 55.64 | 0.04 | 0.07 | 55.74 | 55.7897 | 55.61 | 22443 |
| 1715380200 | 55.6 | 0.17 | 0.31 | 55.68 | 55.87 | 55.55 | 13501 |
| 1715293800 | 55.43 | 0.42 | 0.76 | 55.05 | 55.4699 | 55.05 | 6057 |
| 1715207400 | 55.0125 | -0.05 | -0.09 | 54.84 | 55.044 | 54.84 | 10218 |
| 1715121000 | 55.06 | 0.16 | 0.29 | 55.12 | 55.2 | 55.01 | 12528 |
| 1715034600 | 54.9 | 0.37 | 0.68 | 54.81 | 54.945 | 54.81 | 23141 |
| 1714775400 | 54.53 | 0.39 | 0.72 | 54.68 | 54.68 | 54.37 | 15381 |
| 1714689000 | 54.14 | 0.75 | 1.40 | 53.92 | 54.2208 | 53.77 | 20703 |
| 1714602600 | 53.39 | -0.16 | -0.30 | 53.46 | 54.0294 | 53.28 | 18944 |
| 1714516200 | 53.55 | -0.74 | -1.36 | 54.02 | 54.085 | 53.53 | 12507 |
| 1714429800 | 54.29 | 0.34 | 0.63 | 54.2 | 54.3 | 54.1124 | 7160 |
| 1714170600 | 53.95 | 0.26 | 0.48 | 53.86 | 54.0212 | 53.8092 | 8943 |
| 1714084200 | 53.69 | -0.16 | -0.29 | 53.24 | 53.708 | 53.1 | 18411 |
| 1713997800 | 53.845 | -0.19 | -0.34 | 53.96 | 53.96 | 53.6 | 8794 |
| 1713911400 | 54.0302 | 0.55 | 1.03 | 53.65 | 54.09 | 53.65 | 23382 |
| 1713825000 | 53.48 | 0.61 | 1.15 | 53.13 | 53.6 | 53.13 | 19481 |
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
