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 | 7.04 | 12.7628716461 | 55.16 | 63.5375 | 55.16 | 544872 | 59.88558513 | CS |
| 4 | 1.97 | 3.27079528474 | 60.23 | 63.5375 | 52.95 | 460302 | 57.10316218 | CS |
| 12 | 3.22 | 5.45947778908 | 58.98 | 64.4899 | 52.95 | 625239 | 59.26423125 | CS |
| 26 | 14.77 | 31.1406282943 | 47.43 | 64.4899 | 39.9 | 536962 | 57.46695217 | CS |
| 52 | 17.02 | 37.6715360779 | 45.18 | 64.4899 | 37.17 | 489347 | 51.02148217 | CS |
| 156 | -4.44 | -6.66266506603 | 66.64 | 69.1593 | 30.98 | 477746 | 48.49025288 | CS |
| 260 | 23.8 | 61.9791666667 | 38.4 | 69.1593 | 12.905 | 629405 | 38.20181791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 62.2 | 0.4 | 0.65 | 62.32 | 63.5375 | 61.92 | 700170 |
| 1714084800 | 61.8 | -0.06 | -0.10 | 61.61 | 62.1 | 60.635 | 619903 |
| 1713998400 | 61.86 | 1.63 | 2.71 | 60.37 | 62.4599 | 59.97 | 659294 |
| 1713912000 | 60.23 | 2.85 | 4.97 | 57.37 | 60.28 | 57.32 | 558016 |
| 1713825600 | 57.38 | 0.93 | 1.65 | 56.65 | 57.85 | 56.45 | 394848 |
| 1713566400 | 56.45 | 1.06 | 1.91 | 55.16 | 56.56 | 55.16 | 492299 |
| 1713480000 | 55.39 | 0.55 | 1.00 | 55.09 | 55.52 | 54.535 | 483623 |
| 1713393600 | 54.84 | 0.28 | 0.51 | 55.1 | 57.16 | 54.695 | 449024 |
| 1713307200 | 54.56 | 0.56 | 1.04 | 53.41 | 54.6 | 53.36 | 324952 |
| 1713220800 | 54 | 0.04 | 0.07 | 54.47 | 54.9 | 53.725 | 364985 |
| 1712961600 | 53.96 | -0.27 | -0.50 | 53.75 | 54.06 | 52.95 | 531913 |
| 1712875200 | 54.23 | 0.28 | 0.52 | 54.34 | 54.49 | 53.92 | 470731 |
| 1712788800 | 53.95 | -2.1 | -3.75 | 54.62 | 54.97 | 53.68 | 431177 |
| 1712702400 | 56.05 | -0.16 | -0.28 | 56.47 | 56.47 | 55.47 | 283812 |
| 1712616000 | 56.21 | -0.17 | -0.30 | 56.89 | 57.03 | 56.18 | 323493 |
| 1712356800 | 56.38 | -0.61 | -1.07 | 56.92 | 56.92 | 56.04 | 557391 |
| 1712270400 | 56.99 | -0.46 | -0.80 | 59.24 | 60.17 | 56.93 | 465696 |
| 1712184000 | 57.45 | 0.21 | 0.37 | 56.98 | 57.88 | 56.8 | 423390 |
| 1712097600 | 57.24 | -3.11 | -5.15 | 58.85 | 58.98 | 56.415 | 467631 |
| 1712011200 | 60.35 | 0.1 | 0.17 | 60.23 | 60.75 | 59.79 | 443556 |
| 1711665600 | 60.25 | 0.89 | 1.50 | 59.3 | 60.5 | 59.3 | 601852 |
| 1711579200 | 59.36 | 1.33 | 2.29 | 58.64 | 59.38 | 58.505 | 522330 |
| 1711492800 | 58.03 | -0.23 | -0.39 | 58.68 | 58.89 | 57.97 | 544972 |
| 1711406400 | 58.26 | 0.92 | 1.60 | 57.34 | 58.66 | 57.34 | 438742 |
| 1711147200 | 57.34 | -2.05 | -3.45 | 59.14 | 59.18 | 57.28 | 523874 |
| 1711060800 | 59.39 | 0.78 | 1.33 | 59.08 | 59.56 | 58.31 | 535156 |
| 1710974400 | 58.61 | 0.28 | 0.48 | 58.5 | 58.76 | 57.94 | 463147 |
| 1710888000 | 58.33 | 0.73 | 1.27 | 57.48 | 58.6625 | 57.41 | 465997 |
| 1710801600 | 57.6 | -1.41 | -2.39 | 58.59 | 59.22 | 57.53 | 589246 |
| 1710542400 | 59.01 | -0.39 | -0.66 | 59.3 | 59.78 | 58.57 | 5674791 |
| 1710456000 | 59.4 | -1.36 | -2.24 | 60.57 | 60.985 | 59.14 | 646666 |
| 1710369600 | 60.76 | 0.41 | 0.68 | 60.08 | 61.11 | 60.08 | 656183 |
| 1710283200 | 60.35 | -0.23 | -0.38 | 60.45 | 60.87 | 60.21 | 561566 |
| 1710196800 | 60.58 | -0.8 | -1.30 | 61.18 | 61.71 | 60.33 | 568149 |
| 1709941200 | 61.38 | 0.03 | 0.05 | 61.5 | 62.08 | 60.93 | 540575 |
| 1709854800 | 61.35 | 0.39 | 0.64 | 60.97 | 61.74 | 60.25 | 604305 |
| 1709768400 | 60.96 | 0.29 | 0.48 | 61 | 61.55 | 59.97 | 547512 |
| 1709682000 | 60.67 | 2.19 | 3.74 | 57.88 | 61.2875 | 57.77 | 843999 |
| 1709595600 | 58.48 | -0.6 | -1.02 | 58.93 | 59.34 | 57.46 | 701919 |
| 1709336400 | 59.08 | -0.03 | -0.05 | 59.58 | 60.05 | 58.5 | 797497 |
| 1709250000 | 59.11 | 1.34 | 2.32 | 57.16 | 59.3 | 56.72 | 1137590 |
| 1709163600 | 57.77 | -5.68 | -8.95 | 55.45 | 58.63 | 54.08 | 1787176 |
| 1709077200 | 63.45 | 0.6 | 0.95 | 63.47 | 63.93 | 63.14 | 697704 |
| 1708990800 | 62.85 | -0.6 | -0.95 | 63.23 | 63.5613 | 62.63 | 474036 |
| 1708731600 | 63.45 | -0.1 | -0.16 | 64 | 64.4899 | 63.2 | 651169 |
| 1708645200 | 63.55 | 1.03 | 1.65 | 62.86 | 64 | 62.718 | 466852 |
| 1708558800 | 62.52 | -0.19 | -0.30 | 62.45 | 63.05 | 62.27 | 343591 |
| 1708472400 | 62.71 | -0.32 | -0.51 | 62.53 | 62.945 | 62.37 | 265946 |
| 1708126800 | 63.03 | 0.22 | 0.35 | 62.29 | 63.72 | 61.6 | 424567 |
| 1708040400 | 62.81 | 0.93 | 1.50 | 62.21 | 62.89 | 61.58 | 375138 |
| 1707954000 | 61.88 | 0.6 | 0.98 | 62.14 | 62.34 | 60.85 | 465384 |
| 1707867600 | 61.28 | -1.51 | -2.40 | 60.78 | 61.63 | 59.89 | 422311 |
| 1707781200 | 62.79 | 0.66 | 1.06 | 62.24 | 64 | 62.24 | 532068 |
| 1707522000 | 62.13 | 0.31 | 0.50 | 61.5 | 62.43 | 61.145 | 388839 |
| 1707435600 | 61.82 | 2.48 | 4.18 | 59.78 | 62.54 | 59.74 | 554314 |
| 1707349200 | 59.34 | -0.47 | -0.79 | 59.63 | 59.8283 | 58.8775 | 324935 |
| 1707262800 | 59.81 | 1.51 | 2.59 | 58.58 | 59.92 | 58.58 | 372822 |
| 1707176400 | 58.3 | -0.04 | -0.07 | 57.49 | 58.65 | 57.07 | 380565 |
| 1706917200 | 58.34 | -1.63 | -2.72 | 58.98 | 58.98 | 57.69 | 624621 |
| 1706830800 | 59.97 | 1.35 | 2.30 | 58.9 | 60.25 | 58.25 | 399251 |
| 1706744400 | 58.62 | -1.69 | -2.80 | 60.14 | 60.83 | 58.6 | 371837 |
| 1706658000 | 60.31 | -1.17 | -1.90 | 60.98 | 61.525 | 60.24 | 406641 |
| 1706571600 | 61.48 | 0.97 | 1.60 | 60.5 | 61.66 | 60.07 | 416619 |
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
