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 | 2.4 | 4.46511627907 | 53.75 | 56.83 | 53.23 | 703828 | 54.55865425 | CS |
| 4 | 5.85 | 11.6302186879 | 50.3 | 56.83 | 47.0001 | 644788 | 51.84997555 | CS |
| 12 | 8.24 | 17.1989146316 | 47.91 | 56.83 | 46.955 | 647797 | 51.81474678 | CS |
| 26 | 23.1 | 69.8940998487 | 33.05 | 56.83 | 32.39 | 560245 | 46.79036227 | CS |
| 52 | 25.19 | 81.3630490956 | 30.96 | 56.83 | 28.96 | 461021 | 40.94292118 | CS |
| 156 | 30.69 | 120.542026709 | 25.46 | 56.83 | 23.48 | 418309 | 38.8521468 | CS |
| 260 | 30.69 | 120.542026709 | 25.46 | 56.83 | 23.48 | 418309 | 38.8521468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 54.41 | -0.25 | -0.46 | 55.19 | 56.17 | 54.04 | 675510 |
| 1721860800 | 54.66 | -1.53 | -2.72 | 55.86 | 56.83 | 54.55 | 604921 |
| 1721774400 | 56.19 | 1.19 | 2.16 | 54.67 | 56.395 | 54 | 539491 |
| 1721688000 | 55 | 1.55 | 2.90 | 53.23 | 55.33 | 53.23 | 672813 |
| 1721428800 | 53.45 | -0.64 | -1.18 | 53.75 | 54.4 | 53.36 | 1026405 |
| 1721342400 | 54.09 | 1.49 | 2.83 | 52.7 | 55.05 | 52.41 | 740329 |
| 1721256000 | 52.6 | -0.36 | -0.68 | 53.13 | 54.665 | 52.15 | 870639 |
| 1721169600 | 52.96 | 0.84 | 1.61 | 53 | 53.37 | 52.29 | 637832 |
| 1721083200 | 52.12 | -0.52 | -0.99 | 52.42 | 53.4 | 52.01 | 883262 |
| 1720824000 | 52.64 | 0.81 | 1.56 | 52.2 | 53.63 | 52.2 | 684541 |
| 1720737600 | 51.83 | 2.65 | 5.39 | 49.34 | 51.94 | 49.34 | 709796 |
| 1720651200 | 49.18 | 1.05 | 2.18 | 48.44 | 49.37 | 48 | 452128 |
| 1720564800 | 48.13 | -0.33 | -0.68 | 48.79 | 48.79 | 48.05 | 478274 |
| 1720478400 | 48.46 | 0.49 | 1.02 | 48.73 | 49.14 | 48.17 | 448832 |
| 1720219200 | 47.97 | -1.07 | -2.18 | 49.37 | 49.37 | 47.65 | 435603 |
| 1720040640 | 49.04 | 1.63 | 3.44 | 47.67 | 49.06 | 47.0958 | 275994 |
| 1719960000 | 47.41 | -0.19 | -0.40 | 47.6 | 48.07 | 47.0001 | 507901 |
| 1719873600 | 47.6 | -3.59 | -7.01 | 50.3 | 50.41 | 47.47 | 961914 |
| 1719614400 | 51.19 | 0 | 0.00 | 51.19 | 51.19 | 51.19 | 0 |
| 1719528000 | 51.19 | 0.18 | 0.35 | 51.55 | 51.55 | 50.3 | 713501 |
| 1719441600 | 51.01 | -1.04 | -2.00 | 52.06 | 52.06 | 50.45 | 866468 |
| 1719355200 | 52.05 | 0.04 | 0.08 | 52.29 | 52.29 | 51.19 | 723194 |
| 1719268800 | 52.01 | -1.58 | -2.95 | 53.6 | 53.975 | 51.87 | 976343 |
| 1719009600 | 53.59 | -0.36 | -0.67 | 53.71 | 53.845 | 51.66 | 1239611 |
| 1718923200 | 53.95 | -1.25 | -2.26 | 54.65 | 55.6 | 53.44 | 458932 |
| 1718750400 | 55.2 | 1.29 | 2.39 | 54.13 | 55.31 | 53.36 | 364637 |
| 1718664000 | 53.91 | 0.8 | 1.51 | 53 | 53.93 | 52.75 | 570171 |
| 1718404800 | 53.11 | -0.64 | -1.19 | 53.14 | 53.205 | 52.13 | 381656 |
| 1718318400 | 53.75 | -0.27 | -0.50 | 54.18 | 54.18 | 52.46 | 554701 |
| 1718232000 | 54.02 | 1.57 | 2.99 | 54.03 | 54.765 | 53.65 | 742108 |
| 1718145600 | 52.45 | -0.64 | -1.21 | 52.9 | 53.0525 | 52.06 | 299278 |
| 1718059200 | 53.09 | 0.71 | 1.36 | 52.11 | 53.39 | 51.8401 | 620997 |
| 1717800000 | 52.38 | -0.11 | -0.21 | 52.16 | 52.71 | 51.46 | 635986 |
| 1717713600 | 52.49 | -1.1 | -2.05 | 53.92 | 54.06 | 52.265 | 535365 |
| 1717627200 | 53.59 | 0.55 | 1.04 | 53.77 | 54.11 | 52.98 | 599090 |
| 1717540800 | 53.04 | -0.85 | -1.58 | 53.53 | 54.2 | 52.65 | 695520 |
| 1717454400 | 53.89 | -0.87 | -1.59 | 55.13 | 55.56 | 53.74 | 643139 |
| 1717195200 | 54.76 | -1.29 | -2.30 | 56.14 | 56.62 | 53.975 | 988540 |
| 1717108800 | 56.05 | 1.73 | 3.18 | 54.35 | 56.19 | 54.35 | 535577 |
| 1717022400 | 54.32 | -0.52 | -0.95 | 54 | 55.17 | 53.77 | 541973 |
| 1716936000 | 54.84 | 0.17 | 0.31 | 55.45 | 55.48 | 54.22 | 401967 |
| 1716590400 | 54.67 | 1.44 | 2.71 | 53.57 | 54.74 | 53.29 | 388231 |
| 1716504000 | 53.23 | 0.55 | 1.04 | 52.99 | 53.67 | 52.66 | 464786 |
| 1716417600 | 52.68 | 0.28 | 0.53 | 53 | 53.68 | 52.17 | 409081 |
| 1716331200 | 52.4 | 0.58 | 1.12 | 51.71 | 52.73 | 51.39 | 366077 |
| 1716244800 | 51.82 | -0.02 | -0.04 | 51.81 | 52.353 | 51.64 | 411546 |
| 1715985600 | 51.84 | 1.4 | 2.78 | 50.81 | 51.88 | 50.3583 | 617143 |
| 1715899200 | 50.44 | -0.83 | -1.62 | 51.21 | 51.39 | 50.23 | 341673 |
| 1715812800 | 51.27 | 1.71 | 3.45 | 50.07 | 51.65 | 49.745 | 500410 |
| 1715726400 | 49.56 | 0.24 | 0.49 | 49.48 | 50.07 | 48.97 | 525534 |
| 1715640000 | 49.32 | -0.92 | -1.83 | 50.41 | 50.679 | 49.16 | 541410 |
| 1715380800 | 50.24 | 0.05 | 0.10 | 51.29 | 51.29 | 49.21 | 676664 |
| 1715294400 | 50.19 | 2.39 | 5.00 | 52.5 | 52.75 | 49.22 | 1141075 |
| 1715208000 | 47.8 | 0.13 | 0.27 | 47.67 | 48.01 | 47.08 | 1329162 |
| 1715121600 | 47.67 | -0.13 | -0.27 | 48.26 | 48.51 | 47.62 | 1693800 |
| 1715035200 | 47.8 | 0.5 | 1.06 | 48 | 48.7614 | 47.67 | 719045 |
| 1714776000 | 47.3 | 0.27 | 0.57 | 47.91 | 48.4 | 46.955 | 456063 |
| 1714689600 | 47.03 | 1.27 | 2.78 | 45.93 | 47.07 | 45.69 | 501628 |
| 1714603200 | 45.76 | -0.84 | -1.80 | 47.05 | 47.095 | 45.37 | 376787 |
| 1714516800 | 46.6 | -0.86 | -1.81 | 46.71 | 47.72 | 46.5 | 382181 |
| 1714430400 | 47.46 | 1.04 | 2.24 | 46.71 | 47.74 | 46.44 | 417787 |
| 1714171200 | 46.42 | 1.01 | 2.22 | 45.49 | 46.66 | 45.41 | 316798 |
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
