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 | 2.6 | 4.57585357269 | 56.82 | 59.59 | 56.47 | 388679 | 57.85925159 | CS |
| 4 | 7.52 | 14.4894026975 | 51.9 | 59.59 | 50.12 | 481038 | 55.29572085 | CS |
| 12 | 14.93 | 33.5581029445 | 44.49 | 59.59 | 44.31 | 503717 | 51.21270143 | CS |
| 26 | 21.29 | 55.8353002885 | 38.13 | 59.59 | 37.35 | 496211 | 45.53925656 | CS |
| 52 | 20.43 | 52.3980507823 | 38.99 | 59.59 | 33.9 | 472389 | 41.56110866 | CS |
| 156 | 18.86 | 46.4990138067 | 40.56 | 59.59 | 33.9 | 392291 | 42.57364682 | CS |
| 260 | 26.81 | 82.2140447715 | 32.61 | 59.59 | 20.23 | 378724 | 39.06427939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 58.48 | 1.44 | 2.52 | 56.88 | 58.7 | 56.88 | 397678 |
| 1731710400 | 57.04 | -1.74 | -2.96 | 58.59 | 58.59 | 56.97 | 477383 |
| 1731624000 | 58.78 | 0.86 | 1.48 | 57.61 | 59.08 | 57.51 | 386466 |
| 1731537600 | 57.92 | 0.96 | 1.69 | 56.47 | 58.36 | 56.47 | 418302 |
| 1731451200 | 56.96 | -0.01 | -0.02 | 56.82 | 57.73 | 56.69 | 263564 |
| 1731364800 | 56.97 | -0.08 | -0.14 | 56.9 | 57.46 | 56.64 | 294661 |
| 1731105600 | 57.05 | 0.44 | 0.78 | 56.51 | 57.67 | 56.51 | 414888 |
| 1731019200 | 56.61 | -0.66 | -1.15 | 56.92 | 57.32 | 56.34 | 392803 |
| 1730932800 | 57.27 | -1.33 | -2.27 | 57.41 | 59.42 | 57.07 | 612185 |
| 1730846400 | 58.6 | 2.94 | 5.28 | 55.64 | 58.64 | 55.01 | 831145 |
| 1730760000 | 55.66 | 0.36 | 0.65 | 54.95 | 55.76 | 54.83 | 400335 |
| 1730497200 | 55.3 | -1.17 | -2.07 | 56.49 | 56.5 | 55.13 | 622093 |
| 1730410800 | 56.47 | 2.17 | 4.00 | 54.62 | 56.82 | 54.62 | 777927 |
| 1730324400 | 54.3 | 3.89 | 7.72 | 50.41 | 54.6 | 50.41 | 942969 |
| 1730238000 | 50.41 | -0.54 | -1.06 | 50.59 | 50.75 | 50.15 | 542800 |
| 1730151600 | 50.95 | 0.32 | 0.63 | 50.66 | 51.58 | 50.66 | 402544 |
| 1729892400 | 50.63 | 0.08 | 0.16 | 50.47 | 51.1 | 50.12 | 283508 |
| 1729806000 | 50.55 | -0.44 | -0.86 | 50.82 | 51.32 | 50.31 | 521444 |
| 1729719600 | 50.99 | -0.64 | -1.24 | 51.62 | 51.98 | 50.85 | 405814 |
| 1729633200 | 51.63 | -0.54 | -1.04 | 51.9 | 52.28 | 51.48 | 232251 |
| 1729546800 | 52.17 | 0.08 | 0.15 | 51.97 | 52.44 | 51.84 | 595856 |
| 1729287600 | 52.09 | -0.05 | -0.10 | 52.02 | 52.3 | 51.91 | 435529 |
| 1729201200 | 52.14 | 0.18 | 0.35 | 52.24 | 52.39 | 51.84 | 440411 |
| 1729114800 | 51.96 | 0.95 | 1.86 | 51.31 | 52.19 | 51.02 | 475676 |
| 1729028400 | 51.01 | 0.65 | 1.29 | 50.45 | 51.13 | 50.09 | 492527 |
| 1728682800 | 50.36 | 0.04 | 0.08 | 50.2 | 50.87 | 50.19 | 461587 |
| 1728596400 | 50.32 | 0.25 | 0.50 | 49.97 | 50.37 | 49.79 | 474116 |
| 1728510000 | 50.07 | -0.6 | -1.18 | 50.47 | 50.56 | 49.96 | 433383 |
| 1728423600 | 50.67 | 0.11 | 0.22 | 50.54 | 50.81 | 50.31 | 634638 |
| 1728337200 | 50.56 | -0.01 | -0.02 | 50.42 | 50.73 | 50.2 | 743199 |
| 1728078000 | 50.57 | 0.32 | 0.64 | 50.09 | 50.91 | 49.95 | 559984 |
| 1727991600 | 50.25 | 0.23 | 0.46 | 50.25 | 50.28 | 49.52 | 313455 |
| 1727905200 | 50.02 | -0.2 | -0.40 | 50.02 | 50.23 | 49.64 | 410156 |
| 1727818800 | 50.22 | 1.05 | 2.14 | 49.31 | 50.49 | 49.26 | 565368 |
| 1727732400 | 49.17 | -0.68 | -1.36 | 49.76 | 49.76 | 48.95 | 374845 |
| 1727473200 | 49.85 | -1.01 | -1.99 | 50.16 | 50.28 | 49.5 | 1735609 |
| 1727386800 | 50.86 | 0.79 | 1.58 | 50.08 | 50.88 | 49.6 | 665192 |
| 1727300400 | 50.07 | 0.67 | 1.36 | 49.34 | 50.2 | 49.25 | 725547 |
| 1727214000 | 49.4 | -0.35 | -0.70 | 49.77 | 50.18 | 48.95 | 759013 |
| 1727127600 | 49.75 | 1.29 | 2.66 | 48.5 | 49.89 | 48.5 | 799976 |
| 1726868400 | 48.46 | 1.08 | 2.28 | 47.39 | 48.51 | 47.21 | 830528 |
| 1726782000 | 47.38 | -0.57 | -1.19 | 48.09 | 48.2 | 47.08 | 327901 |
| 1726695600 | 47.95 | -0.62 | -1.28 | 48.51 | 48.58 | 47.44 | 410961 |
| 1726609200 | 48.57 | -0.32 | -0.65 | 48.96 | 49.17 | 47.94 | 456103 |
| 1726522800 | 48.89 | 0.34 | 0.70 | 48.56 | 49 | 48.53 | 294428 |
| 1726263600 | 48.55 | 1.17 | 2.47 | 47.5 | 48.88 | 47.39 | 608880 |
| 1726177200 | 47.38 | 0.37 | 0.79 | 47 | 47.65 | 46.96 | 404998 |
| 1726090800 | 47.01 | 0.69 | 1.49 | 46.35 | 47.07 | 45.83 | 429675 |
| 1726004400 | 46.32 | 0.28 | 0.61 | 45.99 | 46.55 | 45.95 | 660845 |
| 1725918000 | 46.04 | 0.33 | 0.72 | 45.92 | 46.5 | 45.86 | 412308 |
| 1725658800 | 45.71 | 0.2 | 0.44 | 45.51 | 45.87 | 45.3 | 340315 |
| 1725572400 | 45.51 | 0.4 | 0.89 | 45.3 | 45.55 | 45.16 | 390134 |
| 1725486000 | 45.11 | 0.45 | 1.01 | 44.59 | 45.3 | 44.57 | 428551 |
| 1725399600 | 44.66 | -0.29 | -0.65 | 44.87 | 44.9 | 44.31 | 292138 |
| 1725054000 | 44.95 | 0.15 | 0.33 | 44.83 | 45.14 | 44.69 | 238912 |
| 1724967600 | 44.8 | 0.25 | 0.56 | 44.64 | 44.9 | 44.4 | 217906 |
| 1724881200 | 44.55 | -0.57 | -1.26 | 45.02 | 45.02 | 44.31 | 473554 |
| 1724794800 | 45.12 | 0.69 | 1.55 | 44.49 | 45.15 | 44.44 | 367400 |
| 1724708400 | 44.43 | 0 | 0.00 | 44.43 | 44.43 | 44.43 | 0 |
| 1724449200 | 44.43 | -0.14 | -0.31 | 44.68 | 44.84 | 44.25 | 182336 |
| 1724362800 | 44.57 | 0.31 | 0.70 | 44.28 | 44.64 | 44.02 | 310517 |
| 1724276400 | 44.26 | 0.56 | 1.28 | 43.72 | 44.28 | 43.56 | 326806 |
| 1724190000 | 43.7 | 0.53 | 1.23 | 43.35 | 43.84 | 43.12 | 399451 |
| 1724103600 | 43.17 | -0.03 | -0.07 | 43.33 | 43.43 | 43.12 | 206726 |
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
