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 | -0.74 | -1.15480649189 | 64.08 | 65.16 | 61.66 | 8618175 | 63.71316979 | CS |
| 4 | 7.84 | 14.1261261261 | 55.5 | 66.25 | 54.63 | 8592162 | 61.24235637 | CS |
| 12 | 20.82 | 48.9651928504 | 42.52 | 66.25 | 41.4835 | 8910062 | 53.05500026 | CS |
| 26 | 11.63 | 22.4908141559 | 51.71 | 66.25 | 37.29 | 8683053 | 48.70936313 | CS |
| 52 | 27.45 | 76.483700195 | 35.89 | 66.25 | 35.455 | 9263624 | 45.85513701 | CS |
| 156 | 26.53 | 72.0728063026 | 36.81 | 66.25 | 27.2 | 10960702 | 39.31345563 | CS |
| 260 | 6.95 | 12.3248802979 | 56.39 | 66.25 | 17.51 | 14856979 | 36.17594585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 63.34 | 0 | 0.00 | 63.25 | 63.52 | 62.9 | 6490245 |
| 1732232400 | 63.34 | -0.3 | -0.47 | 64.652 | 65.05 | 63.29 | 9739164 |
| 1732146000 | 63.64 | -1.11 | -1.71 | 64 | 65.05 | 61.66 | 10714786 |
| 1732059600 | 64.75 | 1.51 | 2.39 | 61.78 | 65.16 | 61.78 | 9589698 |
| 1731973200 | 63.24 | -0.83 | -1.30 | 64.08 | 64.08 | 62.38 | 6556980 |
| 1731714000 | 64.069999 | -0.78 | -1.20 | 64.959999 | 65.819999 | 63.86 | 9577571 |
| 1731627600 | 64.849999 | 0.39 | 0.61 | 65.17 | 66.25 | 64.6151 | 7024710 |
| 1731541200 | 64.459999 | 0.41 | 0.64 | 64.45 | 65.739999 | 64.06 | 8389707 |
| 1731454800 | 64.05 | 0.49 | 0.77 | 63.2 | 64.11 | 62.81 | 6571665 |
| 1731368400 | 63.56 | 2.51 | 4.11 | 61.07 | 63.835 | 61.07 | 8054215 |
| 1731109200 | 61.05 | 0.62 | 1.03 | 60.75 | 61.71 | 60.5 | 4512997 |
| 1731022800 | 60.43 | -1.89 | -3.03 | 61.9576 | 62.4749 | 60.41 | 7166579 |
| 1730936400 | 62.32 | 4.03 | 6.91 | 61.26 | 62.66 | 60.33 | 16656977 |
| 1730850000 | 58.29 | 1.4 | 2.46 | 57.09 | 58.63 | 57.09 | 5308022 |
| 1730763600 | 56.89 | -1.5 | -2.57 | 57.82 | 58.12 | 56.81 | 7907452 |
| 1730500800 | 58.39 | 1.17 | 2.04 | 57.49 | 59.1869 | 57.49 | 9546026 |
| 1730414400 | 57.22 | -1.24 | -2.12 | 58.35 | 59.09 | 57.1 | 7607251 |
| 1730328000 | 58.46 | 1.12 | 1.95 | 57.4 | 59.07 | 57.24 | 10885802 |
| 1730241600 | 57.34 | 1.96 | 3.54 | 54.93 | 57.37 | 54.63 | 9441930 |
| 1730155200 | 55.38 | 1.26 | 2.33 | 55.5 | 56.64 | 55.36 | 10101457 |
| 1729896000 | 54.12 | -0.65 | -1.19 | 54.99 | 55.265 | 53.8701 | 5980395 |
| 1729809600 | 54.77 | 0.12 | 0.22 | 55.1 | 55.59 | 54.115 | 5651404 |
| 1729723200 | 54.65 | -0.15 | -0.27 | 54.39 | 55.09 | 54.2372 | 6585690 |
| 1729636800 | 54.8 | -0.3 | -0.54 | 54.65 | 55.16 | 54.17 | 5592534 |
| 1729550400 | 55.1 | -0.7 | -1.25 | 54.68 | 55.21 | 54.45 | 6867496 |
| 1729291200 | 55.8 | 0.54 | 0.98 | 55.55 | 56.235 | 54.86 | 8213900 |
| 1729204800 | 55.26 | -1.05 | -1.86 | 55.5 | 56.05 | 55.06 | 8346912 |
| 1729118400 | 56.31 | 3.58 | 6.79 | 53.25 | 56.4825 | 53.2 | 18951318 |
| 1729032000 | 52.73 | -0.45 | -0.85 | 53.84 | 54.29 | 52.55 | 9173771 |
| 1728945600 | 53.18 | 1.85 | 3.60 | 51.35 | 53.37 | 51.0718 | 9575596 |
| 1728686400 | 51.33 | 1.04 | 2.07 | 49.97 | 51.52 | 49.44 | 7897294 |
| 1728600000 | 50.29 | -0.69 | -1.35 | 50.51 | 51.05 | 49.38 | 15637095 |
| 1728513600 | 50.98 | 0.36 | 0.71 | 50.8 | 51.88 | 50.62 | 9644986 |
| 1728427200 | 50.62 | 1.15 | 2.32 | 49.92 | 51.2 | 49.92 | 7346121 |
| 1728340800 | 49.47 | 0.19 | 0.39 | 49 | 49.675 | 48.98 | 6879028 |
| 1728081600 | 49.28 | 1.82 | 3.83 | 49.35 | 49.65 | 48.35 | 8084549 |
| 1727995200 | 47.46 | -0.94 | -1.94 | 48.425 | 48.5003 | 46.9 | 9147983 |
| 1727908800 | 48.4 | -1.56 | -3.12 | 49.06 | 49.11 | 48.195 | 7843160 |
| 1727822400 | 49.96 | -0.83 | -1.63 | 50.71 | 50.98 | 49.08 | 10147645 |
| 1727735520 | 50.79 | -0.75 | -1.46 | 51.46 | 51.46 | 50.2658 | 7873548 |
| 1727476800 | 51.54 | -0.27 | -0.52 | 52.015 | 52.45 | 51.21 | 10915949 |
| 1727390400 | 51.81 | 3.06 | 6.28 | 49.82 | 51.99 | 49.66 | 17916235 |
| 1727304000 | 48.75 | 0.95 | 1.99 | 47.98 | 49.19 | 47.96 | 9202086 |
| 1727217600 | 47.8 | 0.64 | 1.36 | 47.37 | 47.89 | 46.87 | 6651888 |
| 1727131200 | 47.16 | 0.22 | 0.47 | 46.85 | 47.43 | 46.5001 | 5447871 |
| 1726872000 | 46.94 | -0.19 | -0.40 | 47.12 | 47.16 | 46.52 | 9834281 |
| 1726785600 | 47.13 | 0.21 | 0.45 | 47.74 | 47.8 | 46.87 | 6488114 |
| 1726699200 | 46.92 | 0.24 | 0.51 | 46.75 | 47.97 | 46.454 | 7441272 |
| 1726612800 | 46.68 | 1.36 | 3.00 | 45.96 | 47.43 | 45.96 | 8233430 |
| 1726526400 | 45.32 | 0.14 | 0.31 | 45.06 | 45.9 | 45.06 | 7103377 |
| 1726267200 | 45.18 | 0.91 | 2.06 | 44.92 | 45.665 | 44.91 | 8869843 |
| 1726180800 | 44.27 | -0.01 | -0.02 | 45.475 | 45.49 | 42.86 | 12598403 |
| 1726094400 | 44.28 | 0.88 | 2.03 | 43.51 | 44.34 | 43.03 | 6984631 |
| 1726008000 | 43.4 | -0.28 | -0.64 | 43.64 | 43.75 | 42.79 | 6970374 |
| 1725921600 | 43.68 | 1.65 | 3.93 | 42.56 | 44.07 | 42.56 | 12174444 |
| 1725662400 | 42.03 | -0.14 | -0.33 | 42.725 | 43.04 | 41.4835 | 8347271 |
| 1725576000 | 42.17 | -0.2 | -0.47 | 42.695 | 43.89 | 42.065 | 18741879 |
| 1725489600 | 42.37 | 0 | 0.00 | 42.28 | 42.865 | 42.16 | 7090205 |
| 1725403200 | 42.37 | -0.12 | -0.28 | 42.52 | 42.74 | 42.115 | 7398460 |
| 1725057600 | 42.49 | 0.93 | 2.24 | 41.91 | 42.6125 | 41.81 | 8648547 |
| 1724971200 | 41.56 | 1.13 | 2.79 | 40.65 | 41.875 | 40.6373 | 8813750 |
| 1724884800 | 40.43 | -0.38 | -0.93 | 40.78 | 40.935 | 40.135 | 7586205 |
| 1724798400 | 40.81 | -0.17 | -0.41 | 41 | 41.13 | 40.4881 | 5366166 |
| 1724712000 | 40.98 | -0.4 | -0.97 | 41.62 | 41.95 | 40.805 | 6109720 |
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
