We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.205185599702 | 53.61 | 55.85 | 51.81 | 9548 | 54.50633274 | CS |
| 4 | 0.09 | 0.168507770081 | 53.41 | 55.85 | 51.81 | 2792 | 54.27283127 | CS |
| 12 | 0.18 | 0.337584396099 | 53.32 | 55.85 | 51.66 | 1665 | 54.02531333 | CS |
| 26 | 10.86 | 25.469043152 | 42.64 | 56 | 42.01 | 3236 | 47.81074007 | CS |
| 52 | 13.24 | 32.8862394436 | 40.26 | 56 | 38.5 | 1911 | 46.70549915 | CS |
| 156 | 10.45 | 24.2740998839 | 43.05 | 56 | 33.268 | 2019 | 40.6537424 | CS |
| 260 | 17.5 | 48.6111111111 | 36 | 56 | 17 | 2267 | 38.29223164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 53.5 | -1.21 | -2.21 | 54.13 | 54.13 | 53.5 | 275 |
| 1734996900 | 54.71 | -0.29 | -0.53 | 53.5 | 54.71 | 53.05 | 612 |
| 1734737700 | 55 | 2.11 | 3.99 | 52.5 | 55.85 | 52 | 28649 |
| 1734651300 | 52.89 | 0.78 | 1.50 | 53.61 | 54.3058 | 51.81 | 8656 |
| 1734564900 | 52.11 | -0.63 | -1.19 | 53.54 | 54.25 | 52.11 | 2875 |
| 1734478500 | 52.74 | -0.54 | -1.01 | 53.55 | 53.55 | 52.74 | 675 |
| 1734392100 | 53.28 | -1.11 | -2.04 | 54.42 | 54.42 | 53.28 | 556 |
| 1734132900 | 54.39 | -0.04 | -0.07 | 54.7 | 54.7 | 54.39 | 445 |
| 1734046500 | 54.43 | -0.07 | -0.13 | 54.43 | 54.43 | 54.43 | 281 |
| 1733960100 | 54.5 | 0 | 0.00 | 54.0942 | 54.5 | 54.0942 | 539 |
| 1733873700 | 54.5 | 1.46 | 2.75 | 53.08 | 54.5 | 53.08 | 421 |
| 1733787300 | 53.04 | -1.31 | -2.41 | 53.41 | 53.41 | 53.04 | 1739 |
| 1733528100 | 54.35 | -0.15 | -0.28 | 53.68 | 54.5 | 53.68 | 1966 |
| 1733441700 | 54.5 | 0 | 0.00 | 54.2 | 54.5 | 54.07 | 116 |
| 1733355300 | 54.5 | 0.02 | 0.04 | 54.34 | 54.5 | 54.34 | 1110 |
| 1733268900 | 54.48 | 0 | 0.00 | 54.07 | 54.48 | 54.07 | 335 |
| 1733182500 | 54.48 | -0.02 | -0.04 | 54.5 | 54.5 | 54.48 | 552 |
| 1732917840 | 54.5 | 1 | 1.87 | 53.41 | 54.72 | 53.41 | 451 |
| 1732750500 | 53.5 | 0 | 0.00 | 54.23 | 54.23 | 53.5 | 382 |
| 1732664100 | 53.5 | -0.07 | -0.13 | 53.95 | 54 | 52.45 | 1345 |
| 1732577700 | 53.57 | -0.43 | -0.80 | 54.23 | 54.87 | 53 | 848 |
| 1732318500 | 54 | 0 | 0.00 | 52.97 | 54 | 52.97 | 322 |
| 1732232100 | 54 | 1.19 | 2.25 | 53.99 | 54 | 52.78 | 2625 |
| 1732145700 | 52.81 | -1.19 | -2.20 | 54.74 | 54.74 | 52.81 | 1905 |
| 1732059300 | 54 | 0 | 0.00 | 54.1688 | 54.51 | 53.0125 | 4447 |
| 1731972900 | 54 | -0.75 | -1.37 | 54.68 | 54.7 | 54 | 1629 |
| 1731713700 | 54.75 | 0.8 | 1.48 | 54.75 | 54.75 | 54.75 | 850 |
| 1731627300 | 53.95 | -0.54 | -0.99 | 53.15 | 54 | 53.15 | 1119 |
| 1731540900 | 54.49 | -0.21 | -0.38 | 54.5 | 54.5 | 54.49 | 1508 |
| 1731454500 | 54.7 | 1.7 | 3.21 | 53.11 | 54.7 | 53.11 | 794 |
| 1731368100 | 53 | 0.47 | 0.89 | 53 | 53.01 | 53 | 1632 |
| 1731108900 | 52.53 | -0.69 | -1.30 | 51.82 | 53.03 | 51.82 | 1621 |
| 1731022500 | 53.22 | 0 | 0.00 | 52.5 | 53.22 | 52.5 | 291 |
| 1730936100 | 53.22 | -0.3 | -0.56 | 53.55 | 53.55 | 53.22 | 1443 |
| 1730849700 | 53.52 | 0.02 | 0.04 | 52.7883 | 53.6547 | 52.64 | 3611 |
| 1730763300 | 53.5 | -1.13 | -2.07 | 54.49 | 54.49 | 51.66 | 1960 |
| 1730500500 | 54.63 | 1.75 | 3.31 | 53.91 | 54.63 | 52 | 1954 |
| 1730414100 | 52.88 | -0.4 | -0.76 | 52.61 | 52.88 | 52.61 | 1011 |
| 1730327700 | 53.2833 | 0.2 | 0.38 | 53.05 | 53.2833 | 52.3515 | 1480 |
| 1730241300 | 53.08 | -0.94 | -1.73 | 53.775 | 53.775 | 53.08 | 721 |
| 1730154900 | 54.015 | -0.19 | -0.34 | 54.015 | 54.46 | 53.53 | 570 |
| 1729895700 | 54.2 | 0 | 0.00 | 54.5 | 54.5 | 53.55 | 150 |
| 1729809300 | 54.2 | 0.14 | 0.26 | 54.2 | 54.2 | 54.2 | 717 |
| 1729722900 | 54.0617 | -0.06 | -0.11 | 54.37 | 54.37 | 53.7214 | 708 |
| 1729636500 | 54.12 | 0 | 0.00 | 54.08 | 54.31 | 54.08 | 127 |
| 1729550100 | 54.12 | 0.12 | 0.22 | 54.19 | 54.19 | 53.5 | 779 |
| 1729290900 | 54 | 0 | 0.00 | 54 | 54 | 53.5 | 46 |
| 1729204500 | 54 | 0 | 0.00 | 54 | 54.0001 | 53.5 | 1088 |
| 1729118100 | 54 | -0.09 | -0.17 | 54.4 | 54.4 | 54 | 566 |
| 1729031700 | 54.0937 | 0.09 | 0.17 | 54.02 | 54.0938 | 53.54 | 959 |
| 1728945300 | 54 | 0 | 0.00 | 54.52 | 54.52 | 54 | 230 |
| 1728686100 | 54 | -0.54 | -0.99 | 54.75 | 54.75 | 54 | 2409 |
| 1728599700 | 54.54 | 0 | 0.00 | 54.69 | 54.69 | 54.54 | 8 |
| 1728513300 | 54.54 | 0.81 | 1.51 | 53.6563 | 54.59 | 53.5 | 1616 |
| 1728426900 | 53.73 | 0.23 | 0.43 | 53.53 | 53.875 | 53.53 | 728 |
| 1728340500 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1425 |
| 1728081300 | 53.5 | 0 | 0.00 | 53.2 | 53.5 | 53.2 | 506 |
| 1727994900 | 53.5 | 0 | 0.00 | 53.32 | 53.5 | 53.32 | 162 |
| 1727908500 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 9 |
| 1727822100 | 53.5 | 0 | 0.00 | 53.09 | 53.5 | 53.09 | 61 |
| 1727735520 | 53.5 | -1.4 | -2.55 | 54 | 54.9 | 52.51 | 1075 |
| 1727476500 | 54.9 | -0.05 | -0.09 | 54.66 | 54.9 | 52 | 444 |
| 1727390100 | 54.95 | 1.63 | 3.06 | 51.6818 | 54.95 | 51.11 | 1403 |
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
