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 | 0.39 | 0.752459965271 | 51.83 | 53.18 | 51.45 | 265966 | 52.03617722 | CS |
| 4 | 0.02 | 0.0383141762452 | 52.2 | 53.74 | 50.52 | 363124 | 52.0212227 | CS |
| 12 | 2.74 | 5.53759094584 | 49.48 | 53.74 | 44.23 | 321364 | 50.01048346 | CS |
| 26 | 9.94 | 23.5099337748 | 42.28 | 53.74 | 41.32 | 339560 | 47.98942245 | CS |
| 52 | 9.08 | 21.0477515067 | 43.14 | 53.74 | 36.44 | 398471 | 44.91900449 | CS |
| 156 | 6.14 | 13.3246527778 | 46.08 | 55.12 | 33.83 | 435819 | 43.76146616 | CS |
| 260 | 1.37 | 2.6941986234 | 50.85 | 55.12 | 13.64 | 497491 | 38.07267801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 52.22 | -0.68 | -1.29 | 52.95 | 53.06 | 52.14 | 277563 |
| 1720129200 | 52.9 | 1.02 | 1.97 | 51.89 | 53.18 | 51.89 | 76436 |
| 1720042800 | 51.88 | -0.2 | -0.38 | 51.92 | 52.73 | 51.78 | 328417 |
| 1719956400 | 52.08 | 0.19 | 0.37 | 51.8 | 52.11 | 51.47 | 429456 |
| 1719610800 | 51.89 | -0.05 | -0.10 | 51.83 | 52.15 | 51.45 | 229556 |
| 1719524400 | 51.94 | 0.37 | 0.72 | 51.4 | 51.98 | 51.35 | 286497 |
| 1719438000 | 51.57 | -0.09 | -0.17 | 51.5 | 52.02 | 50.52 | 279839 |
| 1719351600 | 51.66 | -0.54 | -1.03 | 52.32 | 52.32 | 51.52 | 378034 |
| 1719265200 | 52.2 | 0.42 | 0.81 | 51.82 | 52.66 | 51.8 | 396879 |
| 1719006000 | 51.78 | -0.12 | -0.23 | 51.88 | 52.34 | 51.64 | 1321429 |
| 1718919600 | 51.9 | 0.05 | 0.10 | 51.86 | 52.36 | 51.61 | 282312 |
| 1718833200 | 51.85 | -0.14 | -0.27 | 51.88 | 52.57 | 51.76 | 156423 |
| 1718746800 | 51.99 | -0.02 | -0.04 | 51.88 | 52.24 | 51.76 | 264517 |
| 1718660400 | 52.01 | 0.39 | 0.76 | 51.37 | 52.33 | 51.36 | 251654 |
| 1718401200 | 51.62 | -0.19 | -0.37 | 51.53 | 51.97 | 51.23 | 330088 |
| 1718314800 | 51.81 | -0.49 | -0.94 | 52.22 | 52.31 | 51.68 | 257966 |
| 1718228400 | 52.3 | -0.15 | -0.29 | 52.87 | 53.4 | 52.21 | 317173 |
| 1718142000 | 52.45 | -0.05 | -0.10 | 52.27 | 53.19 | 52.27 | 587131 |
| 1718055600 | 52.5 | -0.27 | -0.51 | 52.54 | 53.74 | 52.49 | 394190 |
| 1717796400 | 52.77 | 0.54 | 1.03 | 52.2 | 53.23 | 51.96 | 331351 |
| 1717710000 | 52.23 | 0.17 | 0.33 | 52 | 52.81 | 52 | 249609 |
| 1717623600 | 52.06 | 1.26 | 2.48 | 50.93 | 52.44 | 50.87 | 265496 |
| 1717537200 | 50.8 | -0.58 | -1.13 | 51.21 | 51.69 | 50.73 | 246905 |
| 1717450800 | 51.38 | -0.76 | -1.46 | 52.14 | 52.17 | 51.24 | 693198 |
| 1717191600 | 52.14 | 1.09 | 2.14 | 50.96 | 52.2 | 50.6 | 748074 |
| 1717105200 | 51.05 | 1.53 | 3.09 | 49.62 | 51.16 | 49.59 | 398757 |
| 1717018800 | 49.52 | -1.25 | -2.46 | 50.44 | 50.44 | 48.74 | 476888 |
| 1716932400 | 50.77 | -1.05 | -2.03 | 51.38 | 51.73 | 50.74 | 339008 |
| 1716846000 | 51.82 | 0.41 | 0.80 | 51.41 | 52.26 | 51.25 | 172992 |
| 1716586800 | 51.41 | 2.6 | 5.33 | 48.88 | 51.5 | 48.72 | 503066 |
| 1716500400 | 48.81 | 0.01 | 0.02 | 48.54 | 49.52 | 48.54 | 363527 |
| 1716414000 | 48.8 | -0.29 | -0.59 | 48.69 | 49.07 | 48.41 | 266821 |
| 1716327600 | 49.09 | 0.95 | 1.97 | 48.53 | 49.15 | 48.41 | 247032 |
| 1715982000 | 48.14 | -0.31 | -0.64 | 48.5 | 48.59 | 47.12 | 386957 |
| 1715895600 | 48.45 | 0.66 | 1.38 | 47.87 | 48.76 | 47.87 | 393903 |
| 1715809200 | 47.79 | 0.62 | 1.31 | 47.14 | 48.06 | 47 | 331058 |
| 1715722800 | 47.17 | 0.71 | 1.53 | 46.5 | 47.27 | 46.5 | 189405 |
| 1715636400 | 46.46 | 0.53 | 1.15 | 46.04 | 46.67 | 46.03 | 237312 |
| 1715377200 | 45.93 | 1.31 | 2.94 | 44.46 | 46.03 | 44.35 | 309324 |
| 1715290800 | 44.62 | -1 | -2.19 | 45.5 | 45.5 | 44.26 | 301413 |
| 1715204400 | 45.62 | 0.83 | 1.85 | 44.52 | 45.66 | 44.41 | 319840 |
| 1715118000 | 44.79 | -0.42 | -0.93 | 45.32 | 45.44 | 44.51 | 226060 |
| 1715031600 | 45.21 | -0.09 | -0.20 | 45.32 | 45.61 | 45.06 | 215363 |
| 1714772400 | 45.3 | -0.59 | -1.29 | 46.23 | 46.87 | 45.29 | 234324 |
| 1714686000 | 45.89 | -1.71 | -3.59 | 50.02 | 50.02 | 44.23 | 537128 |
| 1714599600 | 47.6 | -0.12 | -0.25 | 47.52 | 48.14 | 47.32 | 175132 |
| 1714513200 | 47.72 | -0.7 | -1.45 | 48.21 | 48.21 | 47.55 | 269960 |
| 1714426800 | 48.42 | 0.16 | 0.33 | 48.32 | 48.54 | 48.05 | 259328 |
| 1714167600 | 48.26 | 0.35 | 0.73 | 47.89 | 48.65 | 47.89 | 174842 |
| 1714081200 | 47.91 | -0.93 | -1.90 | 48.28 | 48.42 | 47.66 | 183053 |
| 1713994800 | 48.84 | 0.07 | 0.14 | 48.83 | 49.5 | 48.68 | 134948 |
| 1713908400 | 48.77 | 0.94 | 1.97 | 47.97 | 49.07 | 47.76 | 312953 |
| 1713822000 | 47.83 | -0.59 | -1.22 | 48.18 | 48.5 | 47.62 | 320342 |
| 1713562800 | 48.42 | 0.06 | 0.12 | 48.27 | 48.85 | 48.14 | 146535 |
| 1713476400 | 48.36 | -0.12 | -0.25 | 48.54 | 48.9 | 47.85 | 304652 |
| 1713390000 | 48.48 | -1.24 | -2.49 | 50.11 | 50.11 | 48.46 | 208356 |
| 1713303600 | 49.72 | 1.01 | 2.07 | 48.83 | 50.02 | 48.51 | 257606 |
| 1713217200 | 48.71 | -0.33 | -0.67 | 49.26 | 49.5 | 48.41 | 163387 |
| 1712958000 | 49.04 | -0.54 | -1.09 | 49.48 | 49.67 | 48.59 | 175205 |
| 1712871600 | 49.58 | -0.62 | -1.24 | 50.19 | 50.38 | 49.4 | 214862 |
| 1712785200 | 50.2 | -0.02 | -0.04 | 49.71 | 50.52 | 49.43 | 224530 |
| 1712698800 | 50.22 | 0.79 | 1.60 | 49.8 | 50.99 | 49.63 | 247054 |
| 1712612400 | 49.43 | 0.25 | 0.51 | 49.36 | 49.99 | 48.81 | 278571 |
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
