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 | 2.36 | 4.08022130014 | 57.84 | 60.76 | 57.84 | 983541 | 59.20145984 | CS |
| 4 | 3.9 | 6.92717584369 | 56.3 | 60.76 | 55.26 | 746237 | 58.24897051 | CS |
| 12 | -3.7 | -5.79029733959 | 63.9 | 63.9 | 53.78 | 752781 | 57.03796976 | CS |
| 26 | -2.69 | -4.27730958817 | 62.89 | 66.63 | 53.78 | 721504 | 60.2099165 | CS |
| 52 | 0.51 | 0.854414474786 | 59.69 | 66.63 | 50.42 | 648941 | 59.37123026 | CS |
| 156 | -5.06 | -7.75360098069 | 65.26 | 86 | 50.36 | 500297 | 62.26197401 | CS |
| 260 | 10.82 | 21.9117051438 | 49.38 | 86 | 35.15 | 441370 | 59.99200211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 60.2 | -0.14 | -0.23 | 60.54 | 60.76 | 60.1161 | 306383 |
| 1719960000 | 60.34 | 0.91 | 1.53 | 59.78 | 60.39 | 59.495 | 512993 |
| 1719873600 | 59.43 | 0.39 | 0.66 | 58.87 | 59.58 | 58.47 | 715326 |
| 1719614400 | 59.04 | 0 | 0.00 | 59.04 | 59.04 | 59.04 | 0 |
| 1719528000 | 59.04 | 0.61 | 1.04 | 58.67 | 59.15 | 58.44 | 575573 |
| 1719441600 | 58.43 | 0.08 | 0.14 | 57.84 | 58.96 | 57.84 | 783720 |
| 1719355200 | 58.35 | -0.53 | -0.90 | 58.69 | 58.8 | 58.29 | 428629 |
| 1719268800 | 58.88 | 0.92 | 1.59 | 58.11 | 59.21 | 57.73 | 530204 |
| 1719009600 | 57.96 | 0.03 | 0.05 | 58.13 | 58.36 | 57.36 | 1347165 |
| 1718923200 | 57.93 | -0.27 | -0.46 | 57.82 | 58.25 | 57.42 | 625135 |
| 1718750400 | 58.2 | -0.44 | -0.75 | 58.89 | 59.02 | 58.16 | 555108 |
| 1718664000 | 58.64 | 0.65 | 1.12 | 57.62 | 59.45 | 57.46 | 635363 |
| 1718404800 | 57.99 | -0.38 | -0.65 | 58.06 | 58.48 | 57.58 | 548601 |
| 1718318400 | 58.37 | 0.05 | 0.09 | 58.48 | 58.93 | 58.03 | 913371 |
| 1718232000 | 58.32 | 0.62 | 1.07 | 59.3 | 59.75 | 58.065 | 797202 |
| 1718145600 | 57.7 | 1.28 | 2.27 | 56.26 | 57.91 | 56.26 | 879454 |
| 1718059200 | 56.42 | 0.57 | 1.02 | 55.37 | 56.525 | 55.26 | 651908 |
| 1717800000 | 55.85 | -0.58 | -1.03 | 55.59 | 56.2 | 55.39 | 376994 |
| 1717713600 | 56.43 | 0.7 | 1.26 | 55.38 | 56.51 | 55.2651 | 471032 |
| 1717627200 | 55.73 | -0.45 | -0.80 | 56.3 | 56.3 | 55.45 | 511700 |
| 1717540800 | 56.18 | 0.37 | 0.66 | 55.88 | 56.78 | 55.69 | 375173 |
| 1717454400 | 55.81 | -0.77 | -1.36 | 56.74 | 56.9 | 55.6 | 432632 |
| 1717195200 | 56.58 | 0.47 | 0.84 | 56.29 | 56.73 | 55.75 | 1717219 |
| 1717108800 | 56.11 | 0.67 | 1.21 | 55.84 | 56.26 | 55.6 | 586337 |
| 1717022400 | 55.44 | -0.56 | -1.00 | 55.25 | 55.87 | 55.2 | 786549 |
| 1716936000 | 56 | 0.04 | 0.07 | 56.35 | 56.58 | 55.81 | 821346 |
| 1716590400 | 55.96 | -0.64 | -1.13 | 56.97 | 56.985 | 55.95 | 865589 |
| 1716504000 | 56.6 | -0.88 | -1.53 | 57.3 | 57.305 | 56.31 | 858577 |
| 1716417600 | 57.48 | -0.37 | -0.64 | 57.89 | 58.17 | 57.31 | 648001 |
| 1716331200 | 57.85 | -0.06 | -0.10 | 57.83 | 58.06 | 57.47 | 381834 |
| 1716244800 | 57.91 | -0.19 | -0.33 | 57.94 | 58.53 | 57.9 | 519521 |
| 1715985600 | 58.1 | 0.2 | 0.35 | 57.97 | 58.23 | 57.36 | 742458 |
| 1715899200 | 57.9 | 1.27 | 2.24 | 56.55 | 58.01 | 56.55 | 1653873 |
| 1715812800 | 56.63 | 1.33 | 2.41 | 56.37 | 57.255 | 56.315 | 1436589 |
| 1715726400 | 55.3 | 0.38 | 0.69 | 55.44 | 55.95 | 54.57 | 744954 |
| 1715640000 | 54.92 | -0.15 | -0.27 | 55.36 | 55.3877 | 54.41 | 506398 |
| 1715380800 | 55.07 | 0.06 | 0.11 | 55.01 | 55.12 | 54.505 | 466901 |
| 1715294400 | 55.01 | 0.56 | 1.03 | 54.48 | 55.45 | 54.06 | 646610 |
| 1715208000 | 54.45 | -0.45 | -0.82 | 54.38 | 54.86 | 54.015 | 413017 |
| 1715121600 | 54.9 | 0.8 | 1.48 | 54.5 | 55.12 | 54.21 | 612691 |
| 1715035200 | 54.1 | -0.79 | -1.44 | 55.11 | 55.17 | 53.78 | 628638 |
| 1714776000 | 54.89 | 0.65 | 1.20 | 55.51 | 56.08 | 54.54 | 489025 |
| 1714689600 | 54.24 | -0.04 | -0.07 | 54.87 | 54.87 | 54.01 | 1052058 |
| 1714603200 | 54.28 | -0.07 | -0.13 | 54.57 | 55.62 | 54.2 | 451817 |
| 1714516800 | 54.35 | -0.75 | -1.36 | 54.6 | 55.13 | 54.3 | 523226 |
| 1714430400 | 55.1 | 0.97 | 1.79 | 54.6 | 55.42 | 54.47 | 550427 |
| 1714171200 | 54.13 | -0.3 | -0.55 | 54.59 | 54.96 | 54.09 | 611811 |
| 1714084800 | 54.43 | -0.88 | -1.59 | 54.46 | 54.77 | 53.89 | 866536 |
| 1713998400 | 55.31 | -1.2 | -2.12 | 56.26 | 56.52 | 55.2 | 550915 |
| 1713912000 | 56.51 | 1.44 | 2.61 | 55.32 | 56.57 | 55.03 | 581378 |
| 1713825600 | 55.07 | 0.13 | 0.24 | 55.16 | 55.48 | 54.51 | 588915 |
| 1713566400 | 54.94 | 0.19 | 0.35 | 54.86 | 55.14 | 54.16 | 730722 |
| 1713480000 | 54.75 | -0.77 | -1.39 | 55.51 | 55.8 | 54.54 | 978298 |
| 1713393600 | 55.52 | -2.93 | -5.01 | 58.1 | 58.14 | 55.32 | 1545096 |
| 1713307200 | 58.45 | -1.06 | -1.78 | 59.04 | 59.3 | 58.06 | 800018 |
| 1713220800 | 59.51 | -1.27 | -2.09 | 61.19 | 61.19 | 59.18 | 518762 |
| 1712961600 | 60.78 | -0.71 | -1.15 | 61.02 | 61.63 | 60.61 | 497158 |
| 1712875200 | 61.49 | -0.08 | -0.13 | 61.63 | 62 | 60.72 | 939981 |
| 1712788800 | 61.57 | -3.83 | -5.86 | 64 | 64.275 | 61 | 1493120 |
| 1712702400 | 65.4 | 0.88 | 1.36 | 64.61 | 65.54 | 64.01 | 586476 |
| 1712616000 | 64.519999 | 1.17 | 1.85 | 63.6 | 64.569999 | 63.525 | 598552 |
| 1712356800 | 63.35 | 0.42 | 0.67 | 62.75 | 63.48 | 62.505 | 522666 |
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
