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 | 2.04 | 4.08326661329 | 49.96 | 52.05 | 49.74 | 5706592 | 50.80912498 | CS |
| 4 | -0.06 | -0.115251632731 | 52.06 | 53.32 | 49.04 | 7194807 | 50.5169137 | CS |
| 12 | -3.63 | -6.52525615675 | 55.63 | 57.23 | 49.04 | 5620781 | 52.77823911 | CS |
| 26 | 6.16 | 13.4380453752 | 45.84 | 58.3399 | 44.48 | 5297480 | 51.83519465 | CS |
| 52 | 4.75 | 10.0529100529 | 47.25 | 58.3399 | 42.095 | 4986621 | 48.85783785 | CS |
| 156 | 14.5 | 38.6666666667 | 37.5 | 62.78 | 37.44 | 5988678 | 47.40450213 | CS |
| 260 | 30.24 | 138.970588235 | 21.76 | 62.78 | 20.7 | 7426336 | 39.1866494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 51.94 | 0.1 | 0.19 | 51.84 | 52.05 | 51.55 | 5259102 |
| 1720219200 | 51.84 | 1.09 | 2.15 | 50.84 | 51.89 | 50.75 | 4687206 |
| 1720040640 | 50.75 | 0.32 | 0.63 | 50.55 | 51.08 | 50.37 | 3191501 |
| 1719960000 | 50.43 | -0.13 | -0.26 | 50.54 | 51.16 | 50.255 | 7072233 |
| 1719873600 | 50.56 | 0.63 | 1.26 | 49.96 | 50.58 | 49.74 | 7875428 |
| 1719614400 | 49.93 | 0.56 | 1.13 | 49.54 | 50.015 | 49.405 | 6628645 |
| 1719528000 | 49.37 | -0.01 | -0.02 | 49.35 | 49.39 | 49.04 | 5228917 |
| 1719441600 | 49.38 | -0.44 | -0.88 | 49.36 | 49.59 | 49.05 | 5280250 |
| 1719355200 | 49.82 | -0.2 | -0.40 | 49.72 | 50.04 | 49.46 | 4625330 |
| 1719268800 | 50.02 | -0.19 | -0.38 | 50.15 | 50.4361 | 49.965 | 11725468 |
| 1719009600 | 50.21 | -0.07 | -0.14 | 50.56 | 51.03 | 49.92 | 16761459 |
| 1718923200 | 50.28 | -1.7 | -3.27 | 53.07 | 53.32 | 49.72 | 16481898 |
| 1718750400 | 51.98 | 0.93 | 1.82 | 52.3 | 52.7861 | 51.81 | 11145611 |
| 1718664000 | 51.05 | 0.67 | 1.33 | 50.39 | 51.06 | 50.31 | 5683986 |
| 1718404800 | 50.38 | -0.14 | -0.28 | 50.27 | 50.49 | 50.01 | 4958575 |
| 1718318400 | 50.52 | 0.35 | 0.70 | 50.51 | 50.7999 | 49.69 | 6520797 |
| 1718232000 | 50.17 | -1.2 | -2.34 | 50.98 | 51.02 | 50.15 | 4479351 |
| 1718145600 | 51.37 | -0.27 | -0.52 | 51.55 | 51.72 | 51.16 | 3337459 |
| 1718059200 | 51.64 | -0.34 | -0.65 | 52.06 | 52.06 | 51.46 | 3118863 |
| 1717800000 | 51.98 | 0.03 | 0.06 | 51.91 | 52.08 | 51.67 | 3093884 |
| 1717713600 | 51.95 | 0.27 | 0.52 | 51.91 | 52.19 | 51.76 | 3886317 |
| 1717627200 | 51.68 | -0.36 | -0.69 | 51.8 | 51.95 | 51.31 | 3737164 |
| 1717540800 | 52.04 | 0.18 | 0.35 | 51.78 | 52.23 | 51.77 | 5679605 |
| 1717454400 | 51.86 | -0.51 | -0.97 | 52 | 52.21 | 51.65 | 5448194 |
| 1717195200 | 52.37 | 0.39 | 0.75 | 51.84 | 52.43 | 51.78 | 9756916 |
| 1717108800 | 51.98 | 0.09 | 0.17 | 52.09 | 52.22 | 51.84 | 4324339 |
| 1717022400 | 51.89 | -0.42 | -0.80 | 52.36 | 52.48 | 51.81 | 5298802 |
| 1716936000 | 52.31 | -0.68 | -1.28 | 52.66 | 52.8 | 52.085 | 5153121 |
| 1716590400 | 52.99 | -0.32 | -0.60 | 53.46 | 53.69 | 52.705 | 6276796 |
| 1716504000 | 53.31 | -0.61 | -1.13 | 53.75 | 53.75 | 52.69 | 6996888 |
| 1716417600 | 53.92 | 0.26 | 0.48 | 53.46 | 54.02 | 53.4 | 5124701 |
| 1716331200 | 53.66 | -0.23 | -0.43 | 54.02 | 54.35 | 53.62 | 5961007 |
| 1716244800 | 53.89 | -0.31 | -0.57 | 54.34 | 54.45 | 53.7191 | 4140029 |
| 1715985600 | 54.2 | -0.24 | -0.44 | 54.51 | 54.53 | 53.835 | 10570768 |
| 1715899200 | 54.44 | 0.06 | 0.11 | 54.72 | 55.16 | 54.35 | 9671700 |
| 1715812800 | 54.38 | -0.9 | -1.63 | 54.93 | 55.13 | 54.18 | 4888833 |
| 1715726400 | 55.28 | 0.08 | 0.14 | 55.19 | 55.3925 | 54.8 | 4419432 |
| 1715640000 | 55.2 | -0.7 | -1.25 | 55.94 | 56.24 | 55.145 | 3239592 |
| 1715380800 | 55.9 | 0.9 | 1.64 | 54.93 | 55.97 | 54.88 | 3450798 |
| 1715294400 | 55 | -0.38 | -0.69 | 55.4 | 55.42 | 54.76 | 3481429 |
| 1715208000 | 55.38 | 0.07 | 0.13 | 55.38 | 55.56 | 54.85 | 4672472 |
| 1715121600 | 55.31 | 0.07 | 0.13 | 55.41 | 55.55 | 55.02 | 4892709 |
| 1715035200 | 55.24 | 0.46 | 0.84 | 55.06 | 55.26 | 54.685 | 3724773 |
| 1714776000 | 54.78 | -0.31 | -0.56 | 54.75 | 54.88 | 54.23 | 4937998 |
| 1714689600 | 55.09 | 0.32 | 0.58 | 54.93 | 55.22 | 54.74 | 3539229 |
| 1714603200 | 54.77 | -0.61 | -1.10 | 55.08 | 55.37 | 54.51 | 4084210 |
| 1714516800 | 55.38 | -0.19 | -0.34 | 55.35 | 55.735 | 55.15 | 4811617 |
| 1714430400 | 55.57 | 0.08 | 0.14 | 55.48 | 55.68 | 54.92 | 3703045 |
| 1714171200 | 55.49 | -0.42 | -0.75 | 55.67 | 55.99 | 55.38 | 3471081 |
| 1714084800 | 55.91 | -0.24 | -0.43 | 56.285 | 56.45 | 55.59 | 3119271 |
| 1713998400 | 56.15 | 0.52 | 0.93 | 55.54 | 56.23 | 55.35 | 3619520 |
| 1713912000 | 55.63 | -1.3 | -2.28 | 57.08 | 57.23 | 55.52 | 5146465 |
| 1713825600 | 56.93 | 0.36 | 0.64 | 56.8 | 57.14 | 56.345 | 4258426 |
| 1713566400 | 56.57 | 1 | 1.80 | 55.74 | 56.69 | 55.52 | 4522279 |
| 1713480000 | 55.57 | 0.31 | 0.56 | 55.4 | 55.695 | 55.18 | 3706670 |
| 1713393600 | 55.26 | -0.02 | -0.04 | 55.5 | 56.065 | 55.085 | 4955806 |
| 1713307200 | 55.28 | -0.08 | -0.14 | 55.9 | 55.945 | 55.25 | 5688196 |
| 1713220800 | 55.36 | 0.16 | 0.29 | 55.63 | 55.975 | 55.28 | 4228064 |
| 1712961600 | 55.2 | -0.95 | -1.69 | 55.91 | 56.11 | 55.18 | 3861650 |
| 1712875200 | 56.15 | -0.45 | -0.80 | 56.74 | 56.75 | 55.775 | 3272334 |
| 1712788800 | 56.6 | 1.18 | 2.13 | 55.255 | 56.71 | 55.22 | 4950619 |
| 1712702400 | 55.42 | 0.05 | 0.09 | 55.47 | 55.73 | 55.105 | 4662706 |
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
