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 | -0.51 | -0.929300291545 | 54.88 | 55.51 | 53.5803 | 60109 | 54.35943509 | SP |
| 4 | 0.76 | 1.41764596157 | 53.61 | 55.51 | 53.17 | 79504 | 53.91479152 | SP |
| 12 | 3.52 | 6.92232055064 | 50.85 | 55.51 | 49.72 | 64266 | 52.87243358 | SP |
| 26 | 7.38 | 15.7054692488 | 46.99 | 55.51 | 46.83 | 110654 | 51.13513726 | SP |
| 52 | 11.13 | 25.7400555042 | 43.24 | 55.51 | 39.2511 | 70178 | 49.40777296 | SP |
| 156 | 10.37 | 23.5681818182 | 44 | 55.51 | 34.37 | 44118 | 45.55764163 | SP |
| 260 | 24.83 | 84.0555179418 | 29.54 | 55.51 | 21.07 | 35837 | 42.074958 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 54.37 | 0.76 | 1.42 | 54.01 | 54.37 | 53.84 | 45986 |
| 1721428200 | 53.61 | -0.25 | -0.46 | 53.86 | 54.01 | 53.5803 | 103689 |
| 1721341800 | 53.86 | -0.4 | -0.74 | 54.4 | 54.59 | 53.59 | 45779 |
| 1721255400 | 54.26 | -1.22 | -2.20 | 54.81 | 55.0292 | 54.25 | 44194 |
| 1721169000 | 55.48 | 0.55 | 1.00 | 55.13 | 55.51 | 55.1202 | 78929 |
| 1721082600 | 54.93 | 0.27 | 0.48 | 54.88 | 55.24 | 54.827 | 28807 |
| 1720823400 | 54.665 | 0.31 | 0.56 | 54.46 | 55.08 | 54.44 | 64186 |
| 1720737000 | 54.3594 | -0.04 | -0.07 | 54.69 | 54.69 | 54.2101 | 68967 |
| 1720650600 | 54.4 | 0.37 | 0.68 | 54.12 | 54.48 | 54.01 | 78451 |
| 1720564200 | 54.03 | -0.1 | -0.18 | 54.21 | 54.25 | 54.01 | 97139 |
| 1720477800 | 54.13 | 0.08 | 0.15 | 54.15 | 54.28 | 54.05 | 65452 |
| 1720218600 | 54.0501 | 0.13 | 0.24 | 53.89 | 54.12 | 53.76 | 50204 |
| 1720040640 | 53.92 | 0.26 | 0.49 | 53.65 | 53.92 | 53.65 | 38688 |
| 1719959400 | 53.6563 | 0.16 | 0.29 | 53.33 | 53.6676 | 53.33 | 135052 |
| 1719873000 | 53.5 | -0.13 | -0.24 | 53.71 | 53.71 | 53.17 | 450198 |
| 1719613800 | 53.63 | 0 | 0.00 | 53.63 | 53.63 | 53.63 | 0 |
| 1719527400 | 53.63 | 0.17 | 0.32 | 53.52 | 53.6388 | 53.4601 | 30466 |
| 1719441000 | 53.46 | -0.03 | -0.05 | 53.35 | 53.46 | 53.27 | 29081 |
| 1719354600 | 53.4866 | -0.04 | -0.08 | 53.46 | 53.5 | 53.25 | 43771 |
| 1719268200 | 53.5287 | -0.05 | -0.10 | 53.61 | 53.8201 | 53.5287 | 28879 |
| 1719009000 | 53.58 | -0.19 | -0.34 | 53.89 | 53.89 | 53.45 | 38492 |
| 1718922600 | 53.765 | -0.3 | -0.55 | 54.03 | 54.0883 | 53.596 | 28792 |
| 1718749800 | 54.06 | 0.36 | 0.67 | 53.71 | 54.06 | 53.71 | 40311 |
| 1718663400 | 53.7 | 0.48 | 0.90 | 53.18 | 53.8699 | 53.1287 | 33123 |
| 1718404200 | 53.22 | 0.05 | 0.09 | 53 | 53.22 | 52.86 | 46811 |
| 1718317800 | 53.17 | 0.04 | 0.08 | 53.34 | 53.34 | 52.945 | 27656 |
| 1718231400 | 53.13 | 0.5 | 0.95 | 53.23 | 53.3799 | 53.075 | 31060 |
| 1718145000 | 52.63 | 0.07 | 0.13 | 52.49 | 52.63 | 52.285 | 64534 |
| 1718058600 | 52.5613 | 0.34 | 0.65 | 52.18 | 52.655 | 52.18 | 41249 |
| 1717799400 | 52.22 | -0.15 | -0.29 | 52.25 | 52.56 | 52.22 | 22095 |
| 1717713000 | 52.37 | -0.08 | -0.14 | 52.46 | 52.5599 | 52.2153 | 29281 |
| 1717626600 | 52.4453 | 0.78 | 1.50 | 51.95 | 52.45 | 51.87 | 30744 |
| 1717540200 | 51.67 | 0.01 | 0.03 | 51.63 | 51.7436 | 51.371 | 45374 |
| 1717453800 | 51.6561 | -0.28 | -0.55 | 52.15 | 52.15 | 51.22 | 52394 |
| 1717194600 | 51.94 | 0.35 | 0.68 | 51.76 | 51.94 | 51.05 | 32602 |
| 1717108200 | 51.59 | -0.41 | -0.79 | 51.77 | 51.868 | 51.54 | 33423 |
| 1717021800 | 52.003 | -0.52 | -0.98 | 52.05 | 52.175 | 52.0005 | 30418 |
| 1716935400 | 52.52 | -0.07 | -0.13 | 52.76 | 52.76 | 52.25 | 43573 |
| 1716589800 | 52.59 | 0.29 | 0.55 | 52.32 | 52.74 | 52.3 | 22230 |
| 1716503400 | 52.3 | -0.27 | -0.51 | 52.97 | 52.97 | 52.1 | 38590 |
| 1716417000 | 52.57 | -0.21 | -0.40 | 52.78 | 52.84 | 52.42 | 446124 |
| 1716330600 | 52.78 | -0.08 | -0.15 | 52.73 | 52.8399 | 52.6448 | 44841 |
| 1716244200 | 52.86 | 0.18 | 0.34 | 52.69 | 52.92 | 52.6846 | 58160 |
| 1715985000 | 52.68 | 0.15 | 0.29 | 52.67 | 52.68 | 52.4501 | 40287 |
| 1715898600 | 52.53 | -0.3 | -0.57 | 52.87 | 52.87 | 52.53 | 64670 |
| 1715812200 | 52.83 | 0.87 | 1.67 | 52.24 | 52.862 | 52.24 | 85814 |
| 1715725800 | 51.9623 | 0.25 | 0.49 | 51.64 | 51.9799 | 51.6209 | 74298 |
| 1715639400 | 51.71 | -0.21 | -0.40 | 52.1 | 52.1 | 51.6301 | 21644 |
| 1715380200 | 51.9199 | 0.09 | 0.17 | 52.02 | 52.1 | 51.8 | 68941 |
| 1715293800 | 51.83 | 0.41 | 0.80 | 51.46 | 51.83 | 51.4328 | 95843 |
| 1715207400 | 51.42 | -0.11 | -0.21 | 51.3 | 51.5 | 51.3 | 33238 |
| 1715121000 | 51.53 | 0.04 | 0.08 | 51.53 | 51.64 | 51.4352 | 29548 |
| 1715034600 | 51.49 | 0.69 | 1.36 | 51.04 | 51.49 | 51.03 | 40858 |
| 1714775400 | 50.8 | 0.51 | 1.01 | 50.83 | 50.85 | 50.53 | 44808 |
| 1714689000 | 50.29 | 0.43 | 0.86 | 50.22 | 50.295 | 49.86 | 148832 |
| 1714602600 | 49.86 | -0.17 | -0.34 | 49.81 | 50.56 | 49.72 | 70056 |
| 1714516200 | 50.03 | -0.82 | -1.61 | 50.69 | 50.73 | 50.02 | 33693 |
| 1714429800 | 50.85 | 0.1 | 0.19 | 50.85 | 50.89 | 50.5401 | 21948 |
| 1714170600 | 50.7547 | 0.32 | 0.63 | 50.63 | 50.918 | 50.59 | 56201 |
| 1714084200 | 50.4351 | -0.18 | -0.37 | 49.88 | 50.55 | 49.79 | 19513 |
| 1713997800 | 50.62 | -0.09 | -0.18 | 50.87 | 50.97 | 50.3 | 19955 |
| 1713911400 | 50.71 | 0.91 | 1.83 | 50.08 | 50.7617 | 50.08 | 54757 |
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
