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 | 0.75 | 1.40845070423 | 53.25 | 55.25 | 53.25 | 46785 | 53.70977805 | DE |
| 4 | -0.75 | -1.3698630137 | 54.75 | 55.25 | 51 | 40029 | 52.96020343 | DE |
| 12 | 3.5 | 6.93069306931 | 50.5 | 56 | 49 | 48610 | 53.87516728 | DE |
| 26 | 10 | 22.7272727273 | 44 | 56 | 43.7 | 63265 | 48.66832347 | DE |
| 52 | 13 | 31.7073170732 | 41 | 56 | 33 | 79298 | 41.01564946 | DE |
| 156 | -26 | -32.5 | 80 | 85 | 33 | 58556 | 52.33426522 | DE |
| 260 | 1.5 | 2.85714285714 | 52.5 | 100 | 33 | 53777 | 59.61926412 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 26109 |
| 1721406600 | 54 | 0 | 0.00 | 54.25 | 55.25 | 53.5 | 32097 |
| 1721320200 | 54 | 0.75 | 1.41 | 53.25 | 54 | 53.25 | 85200 |
| 1721233800 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 15593 |
| 1721147400 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 74928 |
| 1721061000 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 13600 |
| 1720801800 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 657 |
| 1720715400 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 5019 |
| 1720629000 | 53.25 | 0.25 | 0.47 | 53 | 53.25 | 53 | 23849 |
| 1720542600 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 24166 |
| 1720456200 | 52.5 | 0.75 | 1.45 | 51.75 | 52.5 | 51.75 | 79345 |
| 1720197000 | 51.75 | 0.75 | 1.47 | 51.75 | 51.75 | 51.75 | 8200 |
| 1720110600 | 51 | -1.25 | -2.39 | 52.25 | 52.25 | 51 | 51907 |
| 1720024200 | 52.25 | -0.25 | -0.48 | 52.25 | 52.25 | 52.25 | 49476 |
| 1719937800 | 52.5 | -0.5 | -0.94 | 53 | 53.5 | 52.25 | 84277 |
| 1719851400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 42799 |
| 1719592200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 18550 |
| 1719505800 | 53 | -1.75 | -3.20 | 54.75 | 55.25 | 53 | 150924 |
| 1719419400 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54 | 6774 |
| 1719333000 | 54.75 | -0.25 | -0.45 | 54.75 | 54.75 | 54 | 7114 |
| 1719246600 | 55 | 0 | 0.00 | 54.5 | 55 | 54.5 | 3358 |
| 1718987400 | 55 | 1 | 1.85 | 55 | 55 | 55 | 17624 |
| 1718901000 | 54 | 1.25 | 2.37 | 52.75 | 55 | 52.75 | 15790 |
| 1718814600 | 52.75 | -1.75 | -3.21 | 54.5 | 54.5 | 52.75 | 36886 |
| 1718728200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 19538 |
| 1718641800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1718382600 | 54.5 | -1 | -1.80 | 55.5 | 55.5 | 54.5 | 10347 |
| 1718296200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 5410 |
| 1718209800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 28159 |
| 1718123400 | 55.5 | 0 | 0.00 | 55 | 55.5 | 53 | 126077 |
| 1718037000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 54.5 | 20249 |
| 1717777800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 15605 |
| 1717691400 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 5502 |
| 1717605000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 40658 |
| 1717518600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 31462 |
| 1717432200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 29842 |
| 1717173000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 26867 |
| 1717086600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 44963 |
| 1717000200 | 55.5 | 0.5 | 0.91 | 55 | 55.5 | 55 | 53395 |
| 1716913800 | 55 | -1 | -1.79 | 54 | 55 | 54 | 43689 |
| 1716568200 | 56 | 2 | 3.70 | 54 | 56 | 54 | 19011 |
| 1716481800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 65950 |
| 1716395400 | 54 | 1 | 1.89 | 53.5 | 54 | 53.5 | 11200 |
| 1716309000 | 53 | -1 | -1.85 | 54 | 54.5 | 53 | 153945 |
| 1716222600 | 54 | -0.5 | -0.92 | 54.5 | 54.5 | 54 | 84035 |
| 1715963400 | 54.5 | -0.5 | -0.91 | 55 | 55 | 54.5 | 32030 |
| 1715877000 | 55 | -1 | -1.79 | 56 | 56 | 55 | 161393 |
| 1715790600 | 56 | 0.5 | 0.90 | 56 | 56 | 56 | 261287 |
| 1715704200 | 55.5 | 1.75 | 3.26 | 53.75 | 55.5 | 53.75 | 97899 |
| 1715617800 | 53.75 | 0 | 0.00 | 53.75 | 53.75 | 53.75 | 61255 |
| 1715358600 | 53.75 | 2.25 | 4.37 | 51.5 | 53.75 | 51.5 | 188240 |
| 1715272200 | 51.5 | 0.5 | 0.98 | 51 | 51.5 | 51 | 50594 |
| 1715185800 | 51 | -2 | -3.77 | 50.5 | 51 | 50.5 | 20723 |
| 1715099400 | 53 | 3.25 | 6.53 | 49.75 | 53 | 49.75 | 38295 |
| 1714753800 | 49.75 | -0.25 | -0.50 | 50 | 50.5 | 49.5 | 30654 |
| 1714667400 | 50 | 0.5 | 1.01 | 49.5 | 50 | 49.5 | 27858 |
| 1714581000 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 54910 |
| 1714494600 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 49 | 35502 |
| 1714408200 | 50.5 | 1.5 | 3.06 | 49 | 50.5 | 49 | 20681 |
| 1714149000 | 49 | -1.5 | -2.97 | 50.5 | 50.5 | 48 | 95168 |
| 1714062600 | 50.5 | 0.5 | 1.00 | 49.6 | 50.5 | 47.1 | 74335 |
| 1713976200 | 50 | -1 | -1.96 | 49.5 | 51 | 48.5 | 82569 |
| 1713889800 | 51 | 1.5 | 3.03 | 49.5 | 51 | 49.5 | 39033 |
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
