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 | 2.48 | 4.56806041628 | 54.29 | 57.44 | 54.17 | 823312 | 55.20355366 | CS |
| 4 | 1.55 | 2.80695400217 | 55.22 | 57.44 | 42.745 | 1067007 | 50.77854326 | CS |
| 12 | 14.78 | 35.1988568707 | 41.99 | 57.44 | 38.42 | 861311 | 47.87660133 | CS |
| 26 | 20.24 | 55.406515193 | 36.53 | 57.44 | 32.1 | 845724 | 42.66607952 | CS |
| 52 | 19.39 | 51.872659176 | 37.38 | 57.44 | 26.08 | 755681 | 38.12710396 | CS |
| 156 | 1.12 | 2.01257861635 | 55.65 | 60.79 | 23.19 | 836593 | 37.96008928 | CS |
| 260 | 1.12 | 2.01257861635 | 55.65 | 60.79 | 23.19 | 836593 | 37.96008928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 56.53 | 1.95 | 3.57 | 55.03 | 56.78 | 55.03 | 773028 |
| 1724366400 | 54.58 | 0.07 | 0.13 | 54.74 | 55.63 | 54.47 | 793754 |
| 1724280000 | 54.51 | -0.64 | -1.16 | 55.26 | 55.83 | 54.18 | 866772 |
| 1724193600 | 55.15 | -0.18 | -0.33 | 55.02 | 55.8 | 54.741 | 789384 |
| 1724107200 | 55.33 | 1.06 | 1.95 | 54.29 | 55.48 | 54.17 | 893623 |
| 1723848000 | 54.27 | 0.81 | 1.52 | 54 | 54.9 | 53.73 | 731064 |
| 1723761600 | 53.46 | 1.05 | 2.00 | 53.86 | 54.86 | 53.24 | 1321722 |
| 1723675200 | 52.41 | 1.32 | 2.58 | 51.56 | 52.53 | 51.36 | 656026 |
| 1723588800 | 51.09 | 1.16 | 2.32 | 50.7 | 51.34 | 50.13 | 611343 |
| 1723502400 | 49.93 | -1.17 | -2.29 | 50.89 | 51.29 | 49.61 | 1101693 |
| 1723243200 | 51.1 | 3.37 | 7.06 | 49.74 | 52.09 | 49.74 | 2140155 |
| 1723156800 | 47.73 | 2.56 | 5.67 | 45.97 | 48.28 | 45.78 | 881705 |
| 1723070400 | 45.17 | 0.67 | 1.51 | 45.36 | 46.02 | 44.57 | 590747 |
| 1722984000 | 44.5 | -0.02 | -0.04 | 44.49 | 45.85 | 43.84 | 1229622 |
| 1722897600 | 44.52 | -1.84 | -3.97 | 43.61 | 45.23 | 42.745 | 1433410 |
| 1722638400 | 46.36 | -4.42 | -8.70 | 49.18 | 49.18 | 45.91 | 2477186 |
| 1722552000 | 50.78 | -3.8 | -6.96 | 54.55 | 54.97 | 50.5 | 1538066 |
| 1722465600 | 54.58 | 0.17 | 0.31 | 54.44 | 55.68 | 54.03 | 655980 |
| 1722379200 | 54.41 | 1.32 | 2.49 | 53.89 | 54.9 | 53.52 | 1157867 |
| 1722292800 | 53.09 | -1.91 | -3.47 | 55.22 | 55.45 | 52.895 | 696992 |
| 1722033600 | 55 | 2.68 | 5.12 | 53.15 | 55.08 | 52.62 | 1346747 |
| 1721947200 | 52.32 | 2.01 | 4.00 | 52.3 | 52.93 | 50.9719 | 1178329 |
| 1721860800 | 50.31 | -1.31 | -2.54 | 51.12 | 51.77 | 50.27 | 931352 |
| 1721774400 | 51.62 | 1.44 | 2.87 | 50.24 | 52.04 | 50.24 | 837619 |
| 1721688000 | 50.18 | -0.53 | -1.05 | 50.57 | 50.7 | 49.42 | 331728 |
| 1721428800 | 50.71 | -0.21 | -0.41 | 50.22 | 51.11 | 50.12 | 528028 |
| 1721342400 | 50.92 | -0.66 | -1.28 | 51.48 | 52.62 | 50.83 | 759831 |
| 1721256000 | 51.58 | -0.02 | -0.04 | 51.5925 | 52.18 | 51.09 | 477780 |
| 1721169600 | 51.6 | 2.46 | 5.01 | 49.96 | 51.73 | 49.79 | 1152879 |
| 1721083200 | 49.14 | 1.69 | 3.56 | 48.79 | 49.35 | 48.0992 | 786600 |
| 1720824000 | 47.45 | 0.79 | 1.69 | 46.79 | 48.24 | 46.56 | 748217 |
| 1720737600 | 46.66 | 0.47 | 1.02 | 46.52 | 46.975 | 45.78 | 856603 |
| 1720651200 | 46.19 | 0.15 | 0.33 | 45.87 | 46.32 | 44.83 | 813515 |
| 1720564800 | 46.04 | 1.11 | 2.47 | 44.96 | 46.46 | 44.65 | 914142 |
| 1720478400 | 44.93 | 0.02 | 0.04 | 45.2 | 45.5 | 44.68 | 539801 |
| 1720219200 | 44.91 | -0.48 | -1.06 | 45.12 | 45.36 | 44.66 | 335629 |
| 1720040640 | 45.39 | -0.02 | -0.04 | 45.84 | 46 | 45.15 | 273106 |
| 1719960000 | 45.41 | 0.08 | 0.18 | 44.97 | 46.22 | 44.72 | 770334 |
| 1719873600 | 45.33 | 0.77 | 1.73 | 44.75 | 45.53 | 44.57 | 662997 |
| 1719614400 | 44.56 | 1.56 | 3.63 | 43.54 | 45.46 | 43.5 | 1056636 |
| 1719528000 | 43 | -0.38 | -0.88 | 43.11 | 43.355 | 42.463 | 505171 |
| 1719441600 | 43.38 | 0.02 | 0.05 | 43.35 | 43.57 | 42.51 | 618000 |
| 1719355200 | 43.36 | -0.66 | -1.50 | 43.78 | 43.83 | 43.19 | 937181 |
| 1719268800 | 44.02 | 0.06 | 0.14 | 43.98 | 45.08 | 43.9 | 793263 |
| 1719009600 | 43.96 | -0.07 | -0.16 | 44.39 | 44.41 | 43.44 | 1520390 |
| 1718923200 | 44.03 | 3.19 | 7.81 | 41.84 | 44.56 | 41.42 | 1777281 |
| 1718750400 | 40.84 | 0.19 | 0.47 | 40.93 | 41.57 | 40.44 | 851331 |
| 1718664000 | 40.65 | 1.36 | 3.46 | 39.22 | 40.8 | 39.15 | 765813 |
| 1718404800 | 39.29 | -0.96 | -2.39 | 39.67 | 40.105 | 39.1901 | 692376 |
| 1718318400 | 40.25 | 0.04 | 0.10 | 40.14 | 40.34 | 38.74 | 634871 |
| 1718232000 | 40.21 | 1.69 | 4.39 | 39.72 | 40.9 | 39.72 | 671842 |
| 1718145600 | 38.52 | -1.69 | -4.20 | 39.35 | 40 | 38.42 | 773435 |
| 1718059200 | 40.21 | -0.94 | -2.28 | 40.5 | 40.8 | 40.1 | 433012 |
| 1717800000 | 41.15 | 0.05 | 0.12 | 40.64 | 41.33 | 40.435 | 444698 |
| 1717713600 | 41.1 | -0.25 | -0.60 | 41.25 | 41.7872 | 40.96 | 433312 |
| 1717627200 | 41.35 | 0.37 | 0.90 | 41.13 | 41.64 | 40.29 | 529646 |
| 1717540800 | 40.98 | -0.32 | -0.77 | 41.03 | 41.425 | 40.53 | 485569 |
| 1717454400 | 41.3 | -0.46 | -1.10 | 41.99 | 42 | 40.62 | 446852 |
| 1717195200 | 41.76 | 0.6 | 1.46 | 41.48 | 41.78 | 40.53 | 631724 |
| 1717108800 | 41.16 | 0.45 | 1.11 | 41.07 | 41.455 | 40.4 | 396182 |
| 1717022400 | 40.71 | -0.74 | -1.79 | 40.76 | 40.88 | 39.58 | 710156 |
| 1716936000 | 41.45 | -0.43 | -1.03 | 42.04 | 42.28 | 41.21 | 351008 |
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
