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 | 1.68 | 3.2190074727 | 52.19 | 54.1 | 52.19 | 3460615 | 53.54422272 | CS |
| 4 | 3.63 | 7.22531847134 | 50.24 | 54.1 | 49.81 | 4233994 | 52.49318834 | CS |
| 12 | 9.89 | 22.4874943156 | 43.98 | 54.1 | 42.43 | 9278578 | 47.47403423 | CS |
| 26 | 8.43 | 18.5519366197 | 45.44 | 54.1 | 40.07 | 8253155 | 45.71381077 | CS |
| 52 | 13.25 | 32.6193993107 | 40.62 | 54.1 | 37.09 | 8833109 | 43.64550925 | CS |
| 156 | 28.6 | 113.177681045 | 25.27 | 54.1 | 21.9 | 9717042 | 39.95565955 | CS |
| 260 | 9.45 | 21.2742008104 | 44.42 | 54.1 | 14.02 | 8785177 | 35.3992687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 53.88 | 0.09 | 0.17 | 53.56 | 54.1 | 53.19 | 3660575 |
| 1713994800 | 53.79 | 0.32 | 0.60 | 53.38 | 53.85 | 53.32 | 3887381 |
| 1713908400 | 53.47 | -0.07 | -0.13 | 53.31 | 53.62 | 53.13 | 3467962 |
| 1713822000 | 53.54 | 0.55 | 1.04 | 52.76 | 53.85 | 52.38 | 2831491 |
| 1713562800 | 52.99 | 0.6 | 1.15 | 52.19 | 53.46 | 52.19 | 3455668 |
| 1713476400 | 52.39 | 0.21 | 0.40 | 52.25 | 52.85 | 52.16 | 3633901 |
| 1713390000 | 52.18 | 0.26 | 0.50 | 51.8 | 52.78 | 51.57 | 2509080 |
| 1713303600 | 51.92 | 0.67 | 1.31 | 51.1 | 52.2 | 51.09 | 5006277 |
| 1713217200 | 51.25 | -0.67 | -1.29 | 51.74 | 52.08 | 51.07 | 5923598 |
| 1712958000 | 51.92 | -0.55 | -1.05 | 53.39 | 53.53 | 51.61 | 2940352 |
| 1712871600 | 52.47 | -1.29 | -2.40 | 53.6 | 53.72 | 52.32 | 5948642 |
| 1712785200 | 53.76 | 1.17 | 2.22 | 52.77 | 53.78 | 52.54 | 5608974 |
| 1712698800 | 52.59 | 0.05 | 0.10 | 52.51 | 52.75 | 52.21 | 3631153 |
| 1712612400 | 52.54 | -0.46 | -0.87 | 52.92 | 53.02 | 52.24 | 4292387 |
| 1712353200 | 53 | 0.74 | 1.42 | 52.31 | 53.01 | 52.1 | 6731804 |
| 1712266800 | 52.26 | 0.15 | 0.29 | 52 | 52.29 | 51.62 | 4142269 |
| 1712180400 | 52.11 | 0.57 | 1.11 | 51.66 | 52.24 | 51.44 | 3268284 |
| 1712094000 | 51.54 | 0.9 | 1.78 | 50.95 | 51.57 | 50.48 | 4218667 |
| 1712007600 | 50.64 | 0.65 | 1.30 | 50.24 | 50.75 | 49.81 | 5287426 |
| 1711662000 | 49.99 | 0.49 | 0.99 | 49.81 | 50.11 | 49.68 | 8124378 |
| 1711575600 | 49.5 | 0.01 | 0.02 | 48.92 | 49.5 | 48.89 | 10391073 |
| 1711489200 | 49.49 | -0.46 | -0.92 | 49.95 | 49.99 | 49.44 | 9614612 |
| 1711402800 | 49.95 | 1.1 | 2.25 | 48.95 | 49.99 | 48.91 | 16841356 |
| 1711143600 | 48.85 | -0.14 | -0.29 | 49.06 | 49.2 | 48.72 | 7629252 |
| 1711057200 | 48.99 | -0.05 | -0.10 | 48.99 | 49.14 | 48.83 | 8499378 |
| 1710970800 | 49.04 | -0.16 | -0.33 | 48.8 | 49.08 | 48.71 | 8101364 |
| 1710884400 | 49.2 | 0.04 | 0.08 | 49 | 49.47 | 48.94 | 7316246 |
| 1710798000 | 49.16 | 0.3 | 0.61 | 48.93 | 49.22 | 48.55 | 8008373 |
| 1710538800 | 48.86 | 0.05 | 0.10 | 48.66 | 49.14 | 48.61 | 14927008 |
| 1710452400 | 48.81 | 0.9 | 1.88 | 48.25 | 49.08 | 48.02 | 16764052 |
| 1710366000 | 47.91 | 0.67 | 1.42 | 47.63 | 48.18 | 47.55 | 12828526 |
| 1710279600 | 47.24 | 0.38 | 0.81 | 46.85 | 47.25 | 46.73 | 12446814 |
| 1710193200 | 46.86 | 0.35 | 0.75 | 46.28 | 46.98 | 46.06 | 7639532 |
| 1709937600 | 46.51 | -0.31 | -0.66 | 46.92 | 46.92 | 46.3 | 14980901 |
| 1709851200 | 46.82 | -0.38 | -0.81 | 46.99 | 47.44 | 46.78 | 5294006 |
| 1709764800 | 47.2 | 0.27 | 0.58 | 47.5 | 47.64 | 46.99 | 12564032 |
| 1709678400 | 46.93 | 0.43 | 0.92 | 46.35 | 47.15 | 46.33 | 23769306 |
| 1709592000 | 46.5 | -0.9 | -1.90 | 47.53 | 47.62 | 46.41 | 18179324 |
| 1709332800 | 47.4 | 0.77 | 1.65 | 46.61 | 47.46 | 46.59 | 24072344 |
| 1709246400 | 46.63 | 0.67 | 1.46 | 46.13 | 46.84 | 45.79 | 28204655 |
| 1709160000 | 45.96 | 0.46 | 1.01 | 45.57 | 46.02 | 45.12 | 10284108 |
| 1709073600 | 45.5 | -0.18 | -0.39 | 45.87 | 46.14 | 45.26 | 18094988 |
| 1708987200 | 45.68 | -0.11 | -0.24 | 45.65 | 46.2 | 45.54 | 16423990 |
| 1708728000 | 45.79 | 0.57 | 1.26 | 45.09 | 45.89 | 44.92 | 13984814 |
| 1708641600 | 45.22 | -0.13 | -0.29 | 45.35 | 45.87 | 45 | 18471950 |
| 1708555200 | 45.35 | 1.23 | 2.79 | 44.23 | 45.42 | 44.2 | 9955817 |
| 1708468800 | 44.12 | -0.46 | -1.03 | 44.46 | 44.83 | 44.11 | 15157396 |
| 1708123200 | 44.58 | 0 | 0.00 | 44.75 | 44.98 | 44.27 | 11338526 |
| 1708036800 | 44.58 | 1.88 | 4.40 | 42.69 | 44.59 | 42.57 | 9934149 |
| 1707950400 | 42.7 | -0.16 | -0.37 | 43.1 | 43.28 | 42.47 | 8415551 |
| 1707864000 | 42.86 | -0.69 | -1.58 | 43.55 | 43.76 | 42.43 | 11353889 |
| 1707777600 | 43.55 | 0.29 | 0.67 | 43.29 | 43.82 | 43.22 | 5879480 |
| 1707518400 | 43.26 | -0.13 | -0.30 | 43.65 | 43.77 | 43.13 | 4833314 |
| 1707432000 | 43.39 | 0.26 | 0.60 | 43.42 | 43.47 | 42.99 | 6235014 |
| 1707345600 | 43.13 | 0 | 0.00 | 43.13 | 43.13 | 43.13 | 0 |
| 1707259200 | 43.13 | 0.04 | 0.09 | 43.13 | 43.78 | 43.07 | 4688766 |
| 1707172800 | 43.09 | -0.14 | -0.32 | 43.1 | 43.39 | 42.5 | 6697033 |
| 1706913600 | 43.23 | -0.66 | -1.50 | 43.98 | 44.02 | 43.22 | 5113091 |
| 1706827200 | 43.89 | -0.63 | -1.42 | 44.67 | 45.25 | 43.54 | 5973330 |
| 1706740800 | 44.52 | -0.45 | -1.00 | 44.78 | 44.95 | 44.37 | 2817552 |
| 1706654400 | 44.97 | 1.02 | 2.32 | 43.67 | 44.99 | 43.56 | 2734053 |
| 1706568000 | 43.95 | -0.07 | -0.16 | 44.08 | 44.09 | 43.61 | 4659740 |
| 1706308800 | 44.02 | 0.5 | 1.15 | 43.52 | 44.05 | 43.4 | 3859259 |
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
