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 | 3.8 | 6.89029918404 | 55.15 | 59.16 | 54.95 | 105584 | 57.28422815 | CS |
| 4 | 2.12 | 3.73042407179 | 56.83 | 59.16 | 54.1 | 109778 | 56.02925692 | CS |
| 12 | 5.95 | 11.2264150943 | 53 | 59.16 | 52.59 | 103482 | 55.61376619 | CS |
| 26 | 13.71 | 30.3050397878 | 45.24 | 59.16 | 44.6 | 90407 | 52.3955167 | CS |
| 52 | 14.09 | 31.4088274632 | 44.86 | 59.16 | 43.08 | 86046 | 49.66331272 | CS |
| 156 | 15.95 | 37.0930232558 | 43 | 59.16 | 37.79 | 90404 | 48.02536391 | CS |
| 260 | 12.96 | 28.1800391389 | 45.99 | 59.16 | 12.57 | 110247 | 40.48796777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 58.95 | 0.27 | 0.46 | 58.35 | 59.16 | 58.31 | 122401 |
| 1735069200 | 58.68 | 0.92 | 1.59 | 57.64 | 58.81 | 57.64 | 49070 |
| 1734993600 | 57.76 | 1.37 | 2.43 | 56.27 | 57.78 | 56.27 | 124728 |
| 1734734400 | 56.39 | 0.89 | 1.60 | 55.15 | 56.67 | 54.95 | 142953 |
| 1734648000 | 55.5 | -0.03 | -0.05 | 55.41 | 56 | 55.09 | 121797 |
| 1734561600 | 55.53 | -0.29 | -0.52 | 55.65 | 56.32 | 55.17 | 152159 |
| 1734475200 | 55.82 | 0.89 | 1.62 | 54.76 | 56.28 | 54.16 | 279419 |
| 1734388800 | 54.93 | -0.37 | -0.67 | 55.35 | 55.61 | 54.77 | 77240 |
| 1734129600 | 55.3 | 0.86 | 1.58 | 54.43 | 55.33 | 54.42 | 86976 |
| 1734043200 | 54.44 | -0.76 | -1.38 | 54.95 | 54.96 | 54.1 | 122698 |
| 1733956800 | 55.2 | -0.25 | -0.45 | 55.42 | 55.72 | 55 | 91607 |
| 1733870400 | 55.45 | -0.15 | -0.27 | 55.59 | 55.78 | 55.38 | 72334 |
| 1733784000 | 55.6 | -0.78 | -1.38 | 56.33 | 56.68 | 55.55 | 144605 |
| 1733524800 | 56.38 | -0.03 | -0.05 | 56.64 | 56.85 | 56.13 | 95710 |
| 1733438400 | 56.41 | -0.68 | -1.19 | 57.16 | 57.39 | 56.38 | 173645 |
| 1733352000 | 57.09 | 0.11 | 0.19 | 56.94 | 57.09 | 56.56 | 69420 |
| 1733265600 | 56.98 | 0.06 | 0.11 | 56.92 | 57.17 | 56.56 | 71477 |
| 1733179200 | 56.92 | 0.13 | 0.23 | 56.67 | 57.08 | 56.53 | 55238 |
| 1732920000 | 56.79 | -0.17 | -0.30 | 56.83 | 56.91 | 56.57 | 44926 |
| 1732833600 | 56.96 | 0.12 | 0.21 | 56.9 | 57.35 | 56.74 | 78779 |
| 1732747200 | 56.84 | -0.03 | -0.05 | 56.81 | 57.26 | 56.81 | 76227 |
| 1732660800 | 56.87 | 0.25 | 0.44 | 56.59 | 57.34 | 56.1 | 189416 |
| 1732574400 | 56.62 | 0.39 | 0.69 | 56.25 | 56.71 | 56.01 | 87491 |
| 1732315200 | 56.23 | 0.42 | 0.75 | 55.85 | 56.41 | 55.84 | 66902 |
| 1732228800 | 55.81 | 0.21 | 0.38 | 55.61 | 55.99 | 55.6 | 110225 |
| 1732142400 | 55.6 | 0.18 | 0.32 | 55.26 | 55.72 | 54.98 | 72820 |
| 1732056000 | 55.42 | -0.37 | -0.66 | 55.75 | 55.8 | 55.16 | 90792 |
| 1731969600 | 55.79 | -0.37 | -0.66 | 55.75 | 56.44 | 55.75 | 73162 |
| 1731710400 | 56.16 | -0.32 | -0.57 | 57 | 57 | 55.75 | 185214 |
| 1731624000 | 56.48 | 0.4 | 0.71 | 56.76 | 56.88 | 56.18 | 98151 |
| 1731537600 | 56.08 | 0.53 | 0.95 | 55.85 | 56.32 | 55.49 | 81084 |
| 1731451200 | 55.55 | 0.46 | 0.83 | 55.24 | 55.77 | 55.24 | 77692 |
| 1731364800 | 55.09 | -0.78 | -1.40 | 56 | 56.33 | 55.07 | 153585 |
| 1731105600 | 55.87 | -0.02 | -0.04 | 56.73 | 57.69 | 55.12 | 130875 |
| 1731019200 | 55.89 | 0.27 | 0.49 | 55.67 | 56.45 | 55.67 | 64340 |
| 1730932800 | 55.62 | 0.59 | 1.07 | 55 | 55.77 | 55 | 107525 |
| 1730846400 | 55.03 | 0.58 | 1.07 | 54.34 | 55.29 | 54.27 | 94619 |
| 1730760000 | 54.45 | -0.1 | -0.18 | 54.64 | 54.83 | 54.05 | 93883 |
| 1730497200 | 54.55 | -0.2 | -0.37 | 54.99 | 55.06 | 54.21 | 91264 |
| 1730410800 | 54.75 | -0.16 | -0.29 | 54.15 | 54.82 | 53.88 | 128539 |
| 1730324400 | 54.91 | 0.19 | 0.35 | 54.6 | 55.22 | 54.46 | 87777 |
| 1730238000 | 54.72 | 0.08 | 0.15 | 54.57 | 54.73 | 54.15 | 82601 |
| 1730151600 | 54.64 | -0.11 | -0.20 | 55.05 | 55.41 | 54.5 | 97531 |
| 1729892400 | 54.75 | -0.1 | -0.18 | 54.78 | 55.06 | 54.5 | 50209 |
| 1729806000 | 54.85 | -0.23 | -0.42 | 55.2 | 55.28 | 54.61 | 61471 |
| 1729719600 | 55.08 | -1 | -1.78 | 56.11 | 56.11 | 54.71 | 53868 |
| 1729633200 | 56.08 | 0.27 | 0.48 | 55.51 | 56.42 | 55.5 | 64022 |
| 1729546800 | 55.81 | -0.6 | -1.06 | 56.3 | 56.4 | 55.43 | 100985 |
| 1729287600 | 56.41 | 0.23 | 0.41 | 56.4 | 56.58 | 56.14 | 81859 |
| 1729201200 | 56.18 | 0.18 | 0.32 | 55.93 | 56.53 | 55.89 | 110713 |
| 1729114800 | 56 | 1.09 | 1.99 | 55.01 | 56.06 | 55.01 | 138759 |
| 1729028400 | 54.91 | 0.96 | 1.78 | 54.12 | 55.05 | 53.75 | 193254 |
| 1728682800 | 53.95 | 0.06 | 0.11 | 54.02 | 54.16 | 53.89 | 97481 |
| 1728596400 | 53.89 | 0.57 | 1.07 | 53.26 | 54.44 | 53.26 | 66034 |
| 1728510000 | 53.32 | 0 | 0.00 | 53.32 | 53.32 | 53.32 | 0 |
| 1728423600 | 53.32 | 0.04 | 0.08 | 53.27 | 53.69 | 53.07 | 79492 |
| 1728337200 | 53.28 | -1.02 | -1.88 | 54.37 | 54.37 | 52.59 | 111951 |
| 1728078000 | 54.3 | 1.43 | 2.70 | 53 | 54.75 | 53 | 188401 |
| 1727991600 | 52.87 | 2.01 | 3.95 | 50.77 | 53.48 | 50.3 | 235159 |
| 1727905200 | 50.86 | -0.57 | -1.11 | 51.3 | 51.59 | 50.79 | 75507 |
| 1727818800 | 51.43 | 0.01 | 0.02 | 51.34 | 51.48 | 50.85 | 72156 |
| 1727730000 | 51.42 | 0.02 | 0.04 | 51.29 | 51.64 | 51.08 | 77352 |
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
