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 | 0.78 | 1.31445904954 | 59.34 | 62.1 | 58.9401 | 584542 | 60.32722463 | CS |
| 4 | 5.9 | 10.8815935079 | 54.22 | 62.1 | 53.76 | 683831 | 57.70347547 | CS |
| 12 | 4.25 | 7.60694469304 | 55.87 | 62.64 | 53.59 | 742107 | 57.69880113 | CS |
| 26 | 14.68 | 32.3063380282 | 45.44 | 62.64 | 44.3 | 798304 | 54.08083295 | CS |
| 52 | 16.12 | 36.6363636364 | 44 | 62.64 | 37.23 | 886821 | 49.069379 | CS |
| 156 | 30.69 | 104.281345566 | 29.43 | 62.64 | 20.045 | 1013452 | 35.00244559 | CS |
| 260 | 38.96 | 184.120982987 | 21.16 | 62.64 | 6.39 | 1268360 | 28.28129452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 60.1 | -1.83 | -2.95 | 61.56 | 61.74 | 60.08 | 531414 |
| 1715812800 | 61.93 | 2.12 | 3.54 | 61.07 | 62.1 | 60.74 | 838488 |
| 1715726400 | 59.81 | 0.54 | 0.91 | 60.12 | 60.45 | 59.4192 | 498190 |
| 1715640000 | 59.27 | -0.29 | -0.49 | 60 | 60.15 | 59.22 | 539144 |
| 1715380800 | 59.56 | 0.16 | 0.27 | 59.34 | 59.66 | 58.9401 | 515475 |
| 1715294400 | 59.4 | 0.91 | 1.56 | 58.5 | 59.7 | 58.3901 | 650614 |
| 1715208000 | 58.49 | -0.53 | -0.90 | 58.47 | 58.825 | 58.18 | 639927 |
| 1715121600 | 59.02 | 0.4 | 0.68 | 58.84 | 59.71 | 58.81 | 837227 |
| 1715035200 | 58.62 | 1.42 | 2.48 | 58.31 | 58.93 | 57.99 | 699471 |
| 1714776000 | 57.2 | 0.95 | 1.69 | 58.03 | 59.3 | 57.18 | 540144 |
| 1714689600 | 56.25 | 0.19 | 0.34 | 56.54 | 56.74 | 55.39 | 673190 |
| 1714603200 | 56.06 | 0.05 | 0.09 | 56.45 | 57.72 | 55.34 | 914026 |
| 1714516800 | 56.01 | -1.69 | -2.93 | 56.29 | 58.215 | 55.93 | 1375804 |
| 1714430400 | 57.7 | 0.14 | 0.24 | 57.98 | 58.49 | 57.52 | 808930 |
| 1714171200 | 57.56 | 1.28 | 2.27 | 56.85 | 57.95 | 56.29 | 530427 |
| 1714084800 | 56.28 | -0.07 | -0.12 | 55.25 | 56.37 | 54.38 | 541130 |
| 1713998400 | 56.35 | -0.75 | -1.31 | 56.8 | 57.73 | 55.94 | 599679 |
| 1713912000 | 57.1 | 2.05 | 3.72 | 55.53 | 57.31 | 55 | 715940 |
| 1713825600 | 55.05 | 0.83 | 1.53 | 54.76 | 55.37 | 54.26 | 534465 |
| 1713566400 | 54.22 | 0.19 | 0.35 | 54.22 | 54.86 | 53.76 | 698508 |
| 1713480000 | 54.03 | 0.23 | 0.43 | 54.91 | 55.23 | 53.96 | 986558 |
| 1713393600 | 53.8 | -0.52 | -0.96 | 55 | 55.29 | 53.59 | 706842 |
| 1713307200 | 54.32 | -1.34 | -2.41 | 54.59 | 54.94 | 53.86 | 991360 |
| 1713220800 | 55.66 | -1.13 | -1.99 | 56.67 | 57.335 | 55.605 | 618040 |
| 1712961600 | 56.79 | -0.04 | -0.07 | 56.46 | 57.065 | 56.4 | 549658 |
| 1712875200 | 56.83 | 0.53 | 0.94 | 56.65 | 57.28 | 56.325 | 557751 |
| 1712788800 | 56.3 | -2.72 | -4.61 | 56.67 | 56.94 | 55.56 | 1094245 |
| 1712702400 | 59.02 | 0.07 | 0.12 | 59.48 | 59.52 | 58.26 | 642264 |
| 1712616000 | 58.95 | -0.7 | -1.17 | 60 | 60 | 58.62 | 912573 |
| 1712356800 | 59.65 | 0.61 | 1.03 | 59.04 | 59.77 | 58.83 | 1078364 |
| 1712270400 | 59.04 | -0.47 | -0.79 | 60.54 | 60.82 | 58.76 | 1028434 |
| 1712184000 | 59.51 | 0.75 | 1.28 | 58.4 | 59.565 | 58.4 | 632486 |
| 1712097600 | 58.76 | -2.42 | -3.96 | 59.74 | 59.74 | 58.58 | 780785 |
| 1712011200 | 61.18 | -0.99 | -1.59 | 61.86 | 62.46 | 60.99 | 551141 |
| 1711665600 | 62.17 | 0.86 | 1.40 | 61.41 | 62.64 | 61.41 | 678418 |
| 1711579200 | 61.31 | 1.14 | 1.89 | 60.65 | 61.41 | 60.46 | 626629 |
| 1711492800 | 60.17 | -0.09 | -0.15 | 60.3 | 60.925 | 60.14 | 590599 |
| 1711406400 | 60.26 | 0.1 | 0.17 | 59.83 | 60.96 | 59.83 | 582636 |
| 1711147200 | 60.16 | -0.09 | -0.15 | 60.52 | 60.57 | 59.91 | 555393 |
| 1711060800 | 60.25 | 0.64 | 1.07 | 60.5 | 60.75 | 60.02 | 933722 |
| 1710974400 | 59.61 | 1.85 | 3.20 | 57.84 | 59.91 | 57.36 | 803735 |
| 1710888000 | 57.76 | 1.94 | 3.48 | 55.78 | 57.835 | 55.78 | 881140 |
| 1710801600 | 55.82 | -0.64 | -1.13 | 56.91 | 57.3399 | 55.68 | 783723 |
| 1710542400 | 56.46 | -0.32 | -0.56 | 56.13 | 57.34 | 56.13 | 1940908 |
| 1710456000 | 56.78 | -2.37 | -4.01 | 58.28 | 58.98 | 56.04 | 777726 |
| 1710369600 | 59.15 | 1.05 | 1.81 | 58.18 | 59.83 | 57.86 | 766083 |
| 1710283200 | 58.1 | 0.41 | 0.71 | 57.61 | 58.34 | 57 | 450391 |
| 1710196800 | 57.69 | -0.5 | -0.86 | 57.95 | 58.143 | 56.9 | 597288 |
| 1709941200 | 58.19 | -0.23 | -0.39 | 58.87 | 59.57 | 57.95 | 518728 |
| 1709854800 | 58.42 | 1.47 | 2.58 | 57.8 | 59.08 | 57.645 | 1053825 |
| 1709768400 | 56.95 | 0.24 | 0.42 | 57.97 | 57.97 | 56.77 | 805098 |
| 1709682000 | 56.71 | -0.9 | -1.56 | 57.57 | 58.27 | 56.41 | 659703 |
| 1709595600 | 57.61 | -0.09 | -0.16 | 58.29 | 58.83 | 57.435 | 725793 |
| 1709336400 | 57.7 | 1.09 | 1.93 | 56.47 | 57.775 | 56.32 | 627918 |
| 1709250000 | 56.61 | 1.37 | 2.48 | 55.77 | 56.72 | 55.77 | 810448 |
| 1709163600 | 55.24 | -0.51 | -0.91 | 55.56 | 55.975 | 55.09 | 608088 |
| 1709077200 | 55.75 | -0.46 | -0.82 | 56.8 | 56.84 | 55.74 | 911723 |
| 1708990800 | 56.21 | -0.27 | -0.48 | 56.12 | 56.75 | 56.03 | 686342 |
| 1708731600 | 56.48 | 0.55 | 0.98 | 55.87 | 56.88 | 55.87 | 664252 |
| 1708645200 | 55.93 | 0.38 | 0.68 | 55.49 | 56.11 | 55.4401 | 806037 |
| 1708558800 | 55.55 | 1.33 | 2.45 | 54.91 | 56.07 | 54.38 | 1195365 |
| 1708472400 | 54.22 | -0.53 | -0.97 | 53.72 | 54.56 | 53.7033 | 1107206 |
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
