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 | 6.24 | 11.2941176471 | 55.25 | 63.79 | 54.27 | 7836704 | 60.2748542 | CS |
| 4 | 4.78 | 8.4288485276 | 56.71 | 63.79 | 53.33 | 5070016 | 57.44169795 | CS |
| 12 | 6.59 | 12.0036429872 | 54.9 | 63.79 | 53.13 | 5389363 | 56.75383711 | CS |
| 26 | 13.46 | 28.0241515719 | 48.03 | 63.79 | 47.635 | 4587569 | 55.73066088 | CS |
| 52 | 19.87 | 47.7414704469 | 41.62 | 63.79 | 40.28 | 4903761 | 52.82409522 | CS |
| 156 | 17.37 | 39.369900272 | 44.12 | 63.79 | 33.1 | 4697079 | 47.6755651 | CS |
| 260 | 44.43 | 260.433763189 | 17.06 | 63.79 | 12.26 | 5336584 | 40.82802923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 61.49 | -1.22 | -1.95 | 62.71 | 63.79 | 61.45 | 8035791 |
| 1714430400 | 62.71 | 2.21 | 3.65 | 60.5 | 62.885 | 60.5 | 9086813 |
| 1714171200 | 60.5 | 0.69 | 1.15 | 59.6 | 60.655 | 59.4671 | 6683977 |
| 1714084800 | 59.81 | 5.04 | 9.20 | 56.95 | 59.97 | 56.63 | 10168763 |
| 1713998400 | 54.77 | -0.37 | -0.67 | 55.25 | 55.94 | 54.27 | 5208176 |
| 1713912000 | 55.14 | 1.52 | 2.83 | 53.67 | 55.27 | 53.64 | 6388435 |
| 1713825600 | 53.62 | 0.09 | 0.17 | 53.82 | 54.505 | 53.5 | 6856016 |
| 1713566400 | 53.53 | 0.15 | 0.28 | 53.58 | 54.17 | 53.33 | 3576716 |
| 1713480000 | 53.38 | -0.87 | -1.60 | 54.59 | 54.82 | 53.35 | 3075416 |
| 1713393600 | 54.25 | -0.51 | -0.93 | 55.05 | 55.39 | 53.75 | 2661653 |
| 1713307200 | 54.76 | -0.7 | -1.26 | 55.22 | 55.29 | 54.155 | 3170061 |
| 1713220800 | 55.46 | -1.38 | -2.43 | 57.3 | 57.695 | 55.34 | 3424444 |
| 1712961600 | 56.84 | 0.22 | 0.39 | 55.99 | 56.925 | 55.96 | 5654099 |
| 1712875200 | 56.62 | -0.27 | -0.47 | 57.07 | 57.07 | 56.13 | 2949768 |
| 1712788800 | 56.89 | -1.22 | -2.10 | 57 | 57.455 | 56.4 | 3117746 |
| 1712702400 | 58.11 | 0.27 | 0.47 | 58.14 | 58.29 | 57.12 | 2954365 |
| 1712616000 | 57.84 | 1.4 | 2.48 | 56.81 | 57.96 | 56.8 | 4273126 |
| 1712356800 | 56.44 | 0.59 | 1.06 | 56.25 | 57.0235 | 55.82 | 4730965 |
| 1712270400 | 55.85 | -1.09 | -1.91 | 57.5 | 57.83 | 55.68 | 5986889 |
| 1712184000 | 56.94 | 0.14 | 0.25 | 56.71 | 57.55 | 56.54 | 3397110 |
| 1712097600 | 56.8 | -0.6 | -1.05 | 57.58 | 57.62 | 56.78 | 4128715 |
| 1712011200 | 57.4 | -0.73 | -1.26 | 58.12 | 58.58 | 57.32 | 4747694 |
| 1711665600 | 58.13 | 0.45 | 0.78 | 57.7 | 58.23 | 57.5 | 2819604 |
| 1711579200 | 57.68 | 0.14 | 0.24 | 57.93 | 57.99 | 57.02 | 2738153 |
| 1711492800 | 57.54 | 0.17 | 0.30 | 57.26 | 57.75 | 57.18 | 3645065 |
| 1711406400 | 57.37 | -0.49 | -0.85 | 57.74 | 57.98 | 57.13 | 3462660 |
| 1711147200 | 57.86 | -1.96 | -3.28 | 59.63 | 59.91 | 57.81 | 4895725 |
| 1711060800 | 59.82 | 1.27 | 2.17 | 59.11 | 60.54 | 58.83 | 5456196 |
| 1710974400 | 58.55 | 0.07 | 0.12 | 58.47 | 58.86 | 58.0101 | 3838290 |
| 1710888000 | 58.48 | 1.38 | 2.42 | 57.13 | 58.5 | 57.03 | 4656936 |
| 1710801600 | 57.1 | 0.05 | 0.09 | 57.47 | 57.79 | 56.875 | 3139950 |
| 1710542400 | 57.05 | -0.26 | -0.45 | 56.71 | 57.76 | 56.61 | 5401692 |
| 1710456000 | 57.31 | -0.55 | -0.95 | 57.84 | 58.44 | 56.73 | 8733159 |
| 1710369600 | 57.86 | -0.04 | -0.07 | 57.86 | 59.02 | 57.65 | 9011959 |
| 1710283200 | 57.9 | 0.76 | 1.33 | 57.37 | 58.18 | 56.86 | 3577409 |
| 1710196800 | 57.14 | -0.91 | -1.57 | 57.41 | 57.9 | 56.45 | 3809049 |
| 1709941200 | 58.05 | -1.5 | -2.52 | 59.73 | 60.87 | 58.01 | 7262187 |
| 1709854800 | 59.55 | 1.83 | 3.17 | 57.6 | 59.68 | 57.6 | 5868446 |
| 1709768400 | 57.72 | 1.13 | 2.00 | 57.23 | 58.78 | 57.21 | 6712546 |
| 1709682000 | 56.59 | -0.56 | -0.98 | 56.81 | 57.23 | 56.1 | 7284264 |
| 1709595600 | 57.15 | 0.69 | 1.22 | 56.63 | 57.55 | 55.35 | 19219158 |
| 1709336400 | 56.46 | 0.88 | 1.58 | 55.22 | 56.53 | 55.12 | 5588842 |
| 1709250000 | 55.58 | 0.82 | 1.50 | 55.1 | 55.77 | 54.77 | 10538901 |
| 1709163600 | 54.76 | -0.28 | -0.51 | 54.93 | 55.63 | 54.59 | 3522134 |
| 1709077200 | 55.04 | 1.04 | 1.93 | 54.48 | 55.13 | 53.93 | 5249898 |
| 1708990800 | 54 | -0.2 | -0.37 | 54.13 | 54.351 | 53.64 | 7976105 |
| 1708731600 | 54.2 | 0.35 | 0.65 | 53.81 | 54.57 | 53.39 | 4766430 |
| 1708645200 | 53.85 | 0.08 | 0.15 | 54.29 | 54.29 | 53.42 | 4947819 |
| 1708558800 | 53.77 | 0.34 | 0.64 | 53.64 | 54.09 | 53.47 | 4205899 |
| 1708472400 | 53.43 | -0.57 | -1.06 | 53.39 | 53.721 | 53.13 | 5462878 |
| 1708126800 | 54 | -2.05 | -3.66 | 55.58 | 55.79 | 53.89 | 4416084 |
| 1708040400 | 56.05 | 1.05 | 1.91 | 55.33 | 56.0852 | 55.05 | 2461466 |
| 1707954000 | 55 | 1.03 | 1.91 | 54.51 | 55.11 | 54.1 | 2718312 |
| 1707867600 | 53.97 | -2.07 | -3.69 | 54.49 | 54.73 | 53.29 | 5188744 |
| 1707781200 | 56.04 | 0.03 | 0.05 | 55.72 | 56.42 | 55.25 | 4302288 |
| 1707522000 | 56.01 | 0.95 | 1.73 | 54.61 | 56.02 | 54.61 | 5578602 |
| 1707435600 | 55.06 | 1.23 | 2.28 | 54.03 | 55.1 | 53.49 | 5490501 |
| 1707349200 | 53.83 | -0.48 | -0.88 | 54.9 | 55.32 | 53.23 | 8358985 |
| 1707262800 | 54.31 | -1.95 | -3.47 | 54.75 | 56.03 | 54.25 | 8843195 |
| 1707176400 | 56.26 | -0.52 | -0.92 | 56.14 | 57.5 | 55.98 | 7718473 |
| 1706917200 | 56.78 | 1.19 | 2.14 | 55.13 | 56.98 | 54.76 | 4190332 |
| 1706830800 | 55.59 | 0.88 | 1.61 | 55.32 | 55.81 | 54.555 | 5206135 |
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
