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 | -0.61 | -1.05792577177 | 57.66 | 59.83 | 55.958 | 7488111 | 57.85695143 | CS |
| 4 | -5.43 | -8.69078104994 | 62.48 | 64.35 | 53.11 | 10584079 | 59.19772634 | CS |
| 12 | 18.9 | 49.5412844037 | 38.15 | 65.61 | 37.73 | 15549291 | 56.61356971 | CS |
| 26 | 30.61 | 115.771558245 | 26.44 | 65.61 | 24.85 | 12477885 | 47.84597612 | CS |
| 52 | 41 | 255.451713396 | 16.05 | 65.61 | 10.875 | 7681931 | 42.24496023 | CS |
| 156 | 11.98 | 26.5808741957 | 45.07 | 65.61 | 7.46 | 6266833 | 32.98215905 | CS |
| 260 | 50.72 | 801.263823065 | 6.33 | 65.61 | 5.01 | 6603961 | 28.87758042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 56.74 | -0.86 | -1.49 | 56.73 | 57.68 | 56.34 | 6665970 |
| 1714084200 | 57.6 | 0.7 | 1.23 | 56.24 | 57.81 | 56.09 | 8165180 |
| 1713997800 | 56.9 | -2.31 | -3.90 | 58.77 | 59.07 | 56.71 | 9125228 |
| 1713911400 | 59.21 | -0.05 | -0.08 | 58.94 | 59.83 | 58.87 | 3780228 |
| 1713825000 | 59.26 | 1.95 | 3.40 | 58.86 | 59.58 | 58.51 | 7497469 |
| 1713565800 | 57.31 | 0.73 | 1.29 | 57.66 | 58.025 | 56.62 | 8703108 |
| 1713479400 | 56.58 | 2.27 | 4.18 | 55.68 | 57.19 | 55.12 | 9892910 |
| 1713393000 | 54.31 | -1.57 | -2.81 | 55.585 | 56.12 | 53.11 | 14064173 |
| 1713306600 | 55.88 | -0.5 | -0.89 | 56.31 | 56.395 | 54.95 | 8841543 |
| 1713220200 | 56.38 | -3.17 | -5.32 | 58.97 | 59.28 | 55.51 | 13749151 |
| 1712961000 | 59.55 | -3.24 | -5.16 | 62.49 | 62.64 | 58.04 | 19721670 |
| 1712874600 | 62.79 | 0.32 | 0.51 | 63.06 | 63.18 | 61.94 | 10306085 |
| 1712788200 | 62.47 | 1.02 | 1.66 | 60.27 | 62.47 | 60.09 | 9880542 |
| 1712701800 | 61.45 | -2.51 | -3.92 | 62.93 | 63.25 | 60.78 | 11017742 |
| 1712615400 | 63.96 | 3.97 | 6.62 | 64.3 | 64.349999 | 63.445 | 10861554 |
| 1712356200 | 59.99 | -1.05 | -1.72 | 59.65 | 61.14 | 59.55 | 8977069 |
| 1712269800 | 61.04 | 2.4 | 4.09 | 59.96 | 61.84 | 59.82 | 13737236 |
| 1712183400 | 58.64 | -0.06 | -0.10 | 58.59 | 59.67 | 58.4 | 8185230 |
| 1712097000 | 58.7 | -3.48 | -5.60 | 57.86 | 59.115 | 57.59 | 9430520 |
| 1712010600 | 62.18 | -0.99 | -1.57 | 62.48 | 62.57 | 60.71 | 12969257 |
| 1711665000 | 63.17 | 1.98 | 3.24 | 63.38 | 64.01 | 62.87 | 11906385 |
| 1711578600 | 61.19 | -0.74 | -1.19 | 63.85 | 64.01 | 60.96 | 16129860 |
| 1711492200 | 61.93 | -1.41 | -2.23 | 63.16 | 63.3 | 61.79 | 12534734 |
| 1711405800 | 63.34 | 6.36 | 11.16 | 59.72 | 63.45 | 59.72 | 24594202 |
| 1711146600 | 56.98 | -1.13 | -1.94 | 57.23 | 57.37 | 55.84 | 11597456 |
| 1711060200 | 58.11 | -0.64 | -1.09 | 60.319 | 60.33 | 57.84 | 19519144 |
| 1710973800 | 58.75 | 1.34 | 2.33 | 56.52 | 58.9 | 55.35 | 21829006 |
| 1710887400 | 57.41 | -2.17 | -3.64 | 56.81 | 58.66 | 55.49 | 25811588 |
| 1710801000 | 59.58 | -2.02 | -3.28 | 60.59 | 61.135 | 59.31 | 17825074 |
| 1710541800 | 61.6 | -0.2 | -0.32 | 60.42 | 63.02 | 60.25 | 20608201 |
| 1710455400 | 61.8 | -3.78 | -5.76 | 64.83 | 64.9 | 60.98 | 31729316 |
| 1710369000 | 65.58 | 1.91 | 3.00 | 64.89 | 65.61 | 63.98 | 19663247 |
| 1710282600 | 63.67 | -0.65 | -1.01 | 64.54 | 65.34 | 61.27 | 28604725 |
| 1710196200 | 64.319999 | 2.42 | 3.91 | 64.58 | 65.09 | 63.7 | 28604644 |
| 1709940600 | 61.9 | 1.45 | 2.40 | 60.83 | 62.84 | 59.07 | 27719940 |
| 1709854200 | 60.45 | 0.65 | 1.09 | 60.17 | 60.86 | 59.5 | 24745710 |
| 1709767800 | 59.8 | 4.57 | 8.27 | 59.64 | 60.35 | 58.3 | 21734480 |
| 1709681400 | 55.23 | -5.15 | -8.53 | 60.41 | 61.99 | 53.35 | 50845165 |
| 1709595000 | 60.38 | 4.1 | 7.29 | 58.45 | 60.7 | 58.3901 | 25717381 |
| 1709335800 | 56.28 | 0.93 | 1.68 | 55.73 | 56.495 | 54.61 | 18889988 |
| 1709249400 | 55.35 | 1.52 | 2.82 | 56.53 | 56.81 | 53.872 | 24741424 |
| 1709163000 | 53.83 | 2.98 | 5.86 | 53.74 | 57.45 | 52.7 | 34256705 |
| 1709076600 | 50.85 | 2.22 | 4.57 | 50.83 | 51.45 | 50.21 | 15736533 |
| 1708990200 | 48.63 | 3.04 | 6.67 | 45.87 | 49.06 | 45.8587 | 17361779 |
| 1708731000 | 45.59 | -0.85 | -1.83 | 45.73 | 45.81 | 45.19 | 6986162 |
| 1708644600 | 46.44 | 0.96 | 2.11 | 45.59 | 46.5 | 45.53 | 7511406 |
| 1708558200 | 45.48 | -0.93 | -2.00 | 45.41 | 45.9 | 45.14 | 7491576 |
| 1708471800 | 46.41 | 0.13 | 0.28 | 46.69 | 46.76 | 45.32 | 13354390 |
| 1708126200 | 46.28 | 0.1 | 0.22 | 46.64 | 46.86 | 46.11 | 12626398 |
| 1708039800 | 46.18 | -0.01 | -0.02 | 46.84 | 47.26 | 46.095 | 13597608 |
| 1707953400 | 46.19 | 2.08 | 4.72 | 46.2 | 46.57 | 45.7387 | 13414344 |
| 1707867000 | 44.11 | -0.75 | -1.67 | 43.905 | 44.21 | 43.18 | 8586543 |
| 1707780600 | 44.86 | 2.38 | 5.60 | 43 | 45.03 | 43 | 10577431 |
| 1707521400 | 42.48 | 1.8 | 4.42 | 41.95 | 43.09 | 41.79 | 12358266 |
| 1707435000 | 40.68 | 1.25 | 3.17 | 40.27 | 40.74 | 40.0702 | 8933067 |
| 1707348600 | 39.43 | 0.96 | 2.50 | 38.49 | 39.53 | 38.295 | 8546962 |
| 1707262200 | 38.47 | 0.63 | 1.66 | 38.29 | 38.735 | 38.245 | 6760062 |
| 1707175800 | 37.84 | -0.5 | -1.30 | 38.68 | 38.75 | 37.73 | 6385858 |
| 1706916600 | 38.34 | -0.07 | -0.18 | 38.15 | 38.795 | 38.11 | 9488999 |
| 1706830200 | 38.41 | 0.42 | 1.11 | 37.84 | 38.63 | 37.8 | 7577434 |
| 1706743800 | 37.99 | -0.88 | -2.26 | 38.11 | 39.075 | 37.92 | 13006135 |
| 1706657400 | 38.87 | 0.36 | 0.93 | 38.74 | 39.045 | 38.59 | 10219102 |
| 1706571000 | 38.51 | 1 | 2.67 | 37.45 | 38.67 | 37.315 | 14949308 |
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
