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 | 3.63 | 6.52173913043 | 55.66 | 59.67 | 55.19 | 1669199 | 57.26774212 | CS |
| 4 | 6.04 | 11.3427230047 | 53.25 | 59.67 | 51.96 | 1386699 | 54.53327326 | CS |
| 12 | 6.67 | 12.6757886735 | 52.62 | 59.67 | 50.91 | 1573500 | 54.41039016 | CS |
| 26 | 10.29 | 21 | 49 | 59.67 | 38.57 | 1929251 | 49.02029697 | CS |
| 52 | 16.47 | 38.4633348902 | 42.82 | 59.67 | 38.3738 | 1832941 | 46.89374963 | CS |
| 156 | 15.16 | 34.3530478133 | 44.13 | 59.67 | 28.62 | 2161637 | 42.67355123 | CS |
| 260 | 35.43 | 148.491198659 | 23.86 | 59.67 | 18.04 | 2307511 | 40.33760309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 59.29 | 0.96 | 1.65 | 59.6 | 59.67 | 58.03 | 1943428 |
| 1720651200 | 58.33 | 2.26 | 4.03 | 56.78 | 58.38 | 56.54 | 1703579 |
| 1720564800 | 56.07 | -0.08 | -0.14 | 56.33 | 56.44 | 55.6576 | 923293 |
| 1720478400 | 56.15 | 0.34 | 0.61 | 55.55 | 56.165 | 55.19 | 2559133 |
| 1720219200 | 55.81 | 1.29 | 2.37 | 55.66 | 56.34 | 55.2 | 1216563 |
| 1720040640 | 54.52 | 1.91 | 3.63 | 53.26 | 54.9 | 53.26 | 723646 |
| 1719960000 | 52.61 | 0.57 | 1.10 | 52.39 | 53.24 | 52.12 | 1254661 |
| 1719873600 | 52.04 | -0.94 | -1.77 | 52.5 | 52.9395 | 51.96 | 679806 |
| 1719614400 | 52.98 | 0 | 0.00 | 52.98 | 52.98 | 52.98 | 0 |
| 1719528000 | 52.98 | 0.13 | 0.25 | 53.35 | 53.46 | 52.7 | 867288 |
| 1719441600 | 52.85 | -0.44 | -0.83 | 52.75 | 53.45 | 52.45 | 1133293 |
| 1719355200 | 53.29 | -0.02 | -0.04 | 52.93 | 53.49 | 52.83 | 806726 |
| 1719268800 | 53.31 | 0.3 | 0.57 | 53.5 | 53.73 | 53.01 | 988658 |
| 1719009600 | 53.01 | -0.86 | -1.60 | 53.88 | 54 | 52.34 | 4251064 |
| 1718923200 | 53.87 | 1.18 | 2.24 | 53.04 | 54.59 | 53.04 | 1130676 |
| 1718750400 | 52.69 | 0 | 0.00 | 52.56 | 53.1499 | 52.31 | 1272242 |
| 1718664000 | 52.69 | -0.25 | -0.47 | 52.59 | 52.97 | 52.18 | 1156269 |
| 1718404800 | 52.94 | 0.06 | 0.11 | 53.25 | 53.38 | 52.28 | 963562 |
| 1718318400 | 52.88 | -0.64 | -1.20 | 53.16 | 53.71 | 52.5 | 710167 |
| 1718232000 | 53.52 | 0.19 | 0.36 | 54.52 | 54.5591 | 53.16 | 1359244 |
| 1718145600 | 53.33 | -0.48 | -0.89 | 53.45 | 53.45 | 52.61 | 1362916 |
| 1718059200 | 53.81 | 1.22 | 2.32 | 52.83 | 53.91 | 52.83 | 1970476 |
| 1717800000 | 52.59 | -3 | -5.40 | 53.8 | 54.14 | 52.355 | 2449190 |
| 1717713600 | 55.59 | 1.93 | 3.60 | 53.61 | 55.65 | 53.565 | 1147919 |
| 1717627200 | 53.66 | 0.87 | 1.65 | 53.15 | 53.935 | 52.71 | 1608020 |
| 1717540800 | 52.79 | -2.29 | -4.16 | 54.41 | 54.41 | 52.23 | 2404523 |
| 1717454400 | 55.08 | -0.03 | -0.05 | 55.32 | 55.73 | 54.641 | 1632708 |
| 1717195200 | 55.11 | -1.06 | -1.89 | 56.61 | 57.02 | 54.69 | 3475217 |
| 1717108800 | 56.17 | 0.19 | 0.34 | 56.27 | 56.9 | 55.95 | 1129750 |
| 1717022400 | 55.98 | -1.48 | -2.58 | 56.92 | 57.14 | 55.885 | 1096835 |
| 1716936000 | 57.46 | 1.05 | 1.86 | 57.12 | 57.53 | 56.78 | 1097910 |
| 1716590400 | 56.41 | 0.73 | 1.31 | 56.15 | 56.51 | 55.7114 | 1017834 |
| 1716504000 | 55.68 | -0.93 | -1.64 | 56.62 | 57.07 | 55.38 | 1543835 |
| 1716417600 | 56.61 | -1.21 | -2.09 | 57.51 | 57.68 | 56.02 | 1784019 |
| 1716331200 | 57.82 | 0.04 | 0.07 | 57.34 | 57.85 | 56.98 | 1209038 |
| 1716244800 | 57.78 | 0.77 | 1.35 | 57 | 57.87 | 56.18 | 1794656 |
| 1715985600 | 57.01 | 1.18 | 2.11 | 56.55 | 57.06 | 56.09 | 1778310 |
| 1715899200 | 55.83 | -0.09 | -0.16 | 55.53 | 56.37 | 55.24 | 1192540 |
| 1715812800 | 55.92 | 0.56 | 1.01 | 56 | 56.42 | 54.72 | 1853486 |
| 1715726400 | 55.36 | 0.79 | 1.45 | 54.93 | 55.4 | 54.67 | 1484547 |
| 1715640000 | 54.57 | -0.37 | -0.67 | 54.98 | 55 | 54.09 | 1344905 |
| 1715380800 | 54.94 | -0.84 | -1.51 | 56.98 | 57.33 | 54.32 | 2599351 |
| 1715294400 | 55.78 | 1.42 | 2.61 | 54.82 | 56.01 | 54.67 | 2069411 |
| 1715208000 | 54.36 | 0.51 | 0.95 | 53.17 | 54.4703 | 53.17 | 1116233 |
| 1715121600 | 53.85 | 0.08 | 0.15 | 53.59 | 53.9299 | 53.44 | 882850 |
| 1715035200 | 53.77 | 1.08 | 2.05 | 53.77 | 54.09 | 53.2 | 1156144 |
| 1714776000 | 52.69 | -0.34 | -0.64 | 53.54 | 53.7 | 52.02 | 1788131 |
| 1714689600 | 53.03 | 0.06 | 0.11 | 52.46 | 53.3 | 52.2 | 1129191 |
| 1714603200 | 52.97 | 0.83 | 1.59 | 52.53 | 53.91 | 52.27 | 1674626 |
| 1714516800 | 52.14 | -1.42 | -2.65 | 52 | 52.72 | 51.8 | 2030975 |
| 1714430400 | 53.56 | -0.44 | -0.81 | 54.23 | 54.31 | 52.6 | 2079753 |
| 1714171200 | 54 | 0.27 | 0.50 | 54.25 | 54.45 | 53.23 | 1500757 |
| 1714084800 | 53.73 | 1.17 | 2.23 | 52.22 | 54 | 51.42 | 2559837 |
| 1713998400 | 52.56 | 0.08 | 0.15 | 52.42 | 52.7298 | 51.73 | 1627687 |
| 1713912000 | 52.48 | 0.96 | 1.86 | 51.11 | 52.5 | 50.95 | 1602887 |
| 1713825600 | 51.52 | -1.13 | -2.15 | 51.21 | 52.14 | 50.91 | 2343294 |
| 1713566400 | 52.65 | -0.04 | -0.08 | 52.62 | 53.14 | 52.38 | 1932913 |
| 1713480000 | 52.69 | 0.02 | 0.04 | 53.05 | 53.2955 | 52.15 | 1993608 |
| 1713393600 | 52.67 | 1.41 | 2.75 | 51.47 | 53.285 | 51.43 | 2799049 |
| 1713307200 | 51.26 | 0.04 | 0.08 | 50.1 | 51.57 | 49.7101 | 2132407 |
| 1713220800 | 51.22 | -0.58 | -1.12 | 52.25 | 52.52 | 50.52 | 2148039 |
| 1712961600 | 51.8 | -0.82 | -1.56 | 53.27 | 54.3 | 51.4 | 3831866 |
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
