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 | 1.81 | 3.50096711799 | 51.7 | 54.93 | 51.5 | 7800934 | 53.15361644 | CS |
| 4 | 2.28 | 4.45051727503 | 51.23 | 54.93 | 50.015 | 6510286 | 52.29897095 | CS |
| 12 | 11.62 | 27.7393172595 | 41.89 | 54.93 | 41.31 | 7090604 | 48.81615714 | CS |
| 26 | 19.43 | 57.0129107981 | 34.08 | 54.93 | 33.29 | 9029075 | 43.03055095 | CS |
| 52 | 12.97 | 31.9930932412 | 40.54 | 54.93 | 29.42 | 11675771 | 39.05531968 | CS |
| 156 | -1.31 | -2.38963881795 | 54.82 | 86.37 | 29.42 | 9074101 | 46.61349293 | CS |
| 260 | 14.13 | 35.8811579482 | 39.38 | 86.37 | 29.42 | 8300401 | 50.01047117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 53.06 | -0.05 | -0.09 | 53.46 | 54.93 | 52.87 | 9040728 |
| 1726612800 | 53.11 | -0.02 | -0.04 | 52.97 | 53.42 | 52.27 | 6181733 |
| 1726526400 | 53.13 | -0.58 | -1.08 | 53.54 | 53.77 | 53.0305 | 6263890 |
| 1726267200 | 53.71 | 0.83 | 1.57 | 53.56 | 54.25 | 53.36 | 7297851 |
| 1726180800 | 52.88 | 2.14 | 4.22 | 51.7 | 53.26 | 51.5 | 10220466 |
| 1726094400 | 50.74 | -0.56 | -1.09 | 51.14 | 51.14 | 50.015 | 5942844 |
| 1726008000 | 51.3 | 0.58 | 1.14 | 50.89 | 51.34 | 50.38 | 5546072 |
| 1725921600 | 50.72 | 0.38 | 0.75 | 50.54 | 51.38 | 50.38 | 4562241 |
| 1725662400 | 50.34 | -1.59 | -3.06 | 51.83 | 52.36 | 50.23 | 6474288 |
| 1725576000 | 51.93 | 0.32 | 0.62 | 52.32 | 52.65 | 51.765 | 5911600 |
| 1725489600 | 51.61 | -0.66 | -1.26 | 51.97 | 52.2 | 51.11 | 7458610 |
| 1725403200 | 52.27 | -1.12 | -2.10 | 52.43 | 52.63 | 51.37 | 8025408 |
| 1725057600 | 53.39 | 0.21 | 0.39 | 53 | 53.88 | 52.93 | 8671559 |
| 1724971200 | 53.18 | 1.35 | 2.60 | 52.44 | 53.47 | 52.44 | 6718293 |
| 1724884800 | 51.83 | -0.87 | -1.65 | 52.05 | 52.24 | 51.47 | 5072211 |
| 1724798400 | 52.7 | 0.44 | 0.84 | 51.92 | 52.77 | 51.64 | 5114553 |
| 1724712000 | 52.26 | 0.22 | 0.42 | 52.58 | 52.71 | 52.085 | 5277411 |
| 1724452800 | 52.04 | 0.63 | 1.23 | 51.86 | 52.395 | 51.58 | 4566828 |
| 1724366400 | 51.41 | -0.46 | -0.89 | 51.23 | 51.65 | 50.79 | 5348846 |
| 1724280000 | 51.87 | 0.42 | 0.82 | 51.7 | 52.03 | 51.04 | 5115730 |
| 1724193600 | 51.45 | 0.26 | 0.51 | 51.55 | 52.07 | 51.15 | 6338425 |
| 1724107200 | 51.19 | 0.98 | 1.95 | 50.21 | 51.39 | 49.97 | 6406308 |
| 1723848000 | 50.21 | 0.9 | 1.83 | 49.42 | 50.34 | 49.11 | 8493476 |
| 1723761600 | 49.31 | 0.17 | 0.35 | 49.24 | 49.48 | 48.24 | 5118679 |
| 1723675200 | 49.14 | 0.12 | 0.24 | 48.87 | 49.38 | 48.335 | 6167807 |
| 1723588800 | 49.02 | 0.23 | 0.47 | 48.86 | 49.32 | 48.4 | 5217946 |
| 1723502400 | 48.79 | 1.08 | 2.26 | 48 | 49.14 | 47.98 | 6066907 |
| 1723243200 | 47.71 | 0 | 0.00 | 48.12 | 48.12 | 46.88 | 3631732 |
| 1723156800 | 47.71 | 1.31 | 2.82 | 46.72 | 48.005 | 46.33 | 5991389 |
| 1723070400 | 46.4 | -1.2 | -2.52 | 48.2 | 48.28 | 46.22 | 5663350 |
| 1722984000 | 47.6 | 0.57 | 1.21 | 46.92 | 48.19 | 46.53 | 8754620 |
| 1722897600 | 47.03 | -1.48 | -3.05 | 45.85 | 47.51 | 45.03 | 11505749 |
| 1722638400 | 48.51 | -1.04 | -2.10 | 50 | 50.7196 | 47.5 | 11817281 |
| 1722552000 | 49.55 | 0.48 | 0.98 | 49.25 | 50.135 | 48.69 | 9912959 |
| 1722465600 | 49.07 | 1.66 | 3.50 | 48.09 | 49.355 | 48.09 | 10783893 |
| 1722379200 | 47.41 | 0.13 | 0.27 | 47.52 | 47.645 | 46.77 | 5645271 |
| 1722292800 | 47.28 | 0.55 | 1.18 | 47.19 | 47.29 | 46.6 | 8175739 |
| 1722033600 | 46.73 | 1.03 | 2.25 | 46.86 | 47.17 | 46.13 | 8367056 |
| 1721947200 | 45.7 | -2 | -4.19 | 45.79 | 46.43 | 44.77 | 12535351 |
| 1721860800 | 47.7 | 0.63 | 1.34 | 47.47 | 48.32 | 47.18 | 11669711 |
| 1721774400 | 47.07 | -0.22 | -0.47 | 47.31 | 47.43 | 46.725 | 5858433 |
| 1721688000 | 47.29 | 0.29 | 0.62 | 46.98 | 47.34 | 46.6101 | 5089657 |
| 1721428800 | 47 | -0.51 | -1.07 | 46.57 | 47.36 | 45.72 | 6258157 |
| 1721342400 | 47.51 | -0.76 | -1.57 | 48.34 | 48.56 | 47.38 | 7262235 |
| 1721256000 | 48.27 | -0.05 | -0.10 | 48.48 | 48.97 | 48.2 | 8195403 |
| 1721169600 | 48.32 | 0.97 | 2.05 | 47.73 | 48.61 | 47.3861 | 8035072 |
| 1721083200 | 47.35 | -0.16 | -0.34 | 47.19 | 48.155 | 47.06 | 5720097 |
| 1720824000 | 47.51 | 0.34 | 0.72 | 46.97 | 48.02 | 46.76 | 7342673 |
| 1720737600 | 47.17 | 1.71 | 3.76 | 46.3 | 47.21 | 45.3 | 11445950 |
| 1720651200 | 45.46 | 1.57 | 3.58 | 44.95 | 45.82 | 44.77 | 8392175 |
| 1720564800 | 43.89 | -0.24 | -0.54 | 44.24 | 44.33 | 43.78 | 4859291 |
| 1720478400 | 44.13 | -0.38 | -0.85 | 44.17 | 44.345 | 43.54 | 6156519 |
| 1720219200 | 44.51 | 1.06 | 2.44 | 44.03 | 44.67 | 43.93 | 10349915 |
| 1720040640 | 43.45 | 1.74 | 4.17 | 42.33 | 43.67 | 42.295 | 5732473 |
| 1719960000 | 41.71 | 0.06 | 0.14 | 41.66 | 42.2927 | 41.31 | 6297903 |
| 1719873600 | 41.65 | -0.19 | -0.45 | 42.09 | 42.54 | 41.65 | 4457006 |
| 1719614400 | 41.84 | 0 | 0.00 | 41.84 | 41.84 | 41.84 | 0 |
| 1719528000 | 41.84 | 0.39 | 0.94 | 41.89 | 42.17 | 41.785 | 5636676 |
| 1719441600 | 41.45 | -0.45 | -1.07 | 41.3 | 41.72 | 41.158 | 6485860 |
| 1719355200 | 41.9 | -0.7 | -1.64 | 42.41 | 42.56 | 41.85 | 6296629 |
| 1719268800 | 42.6 | 0.34 | 0.80 | 42.32 | 43.105 | 42.28 | 7214059 |
| 1719009600 | 42.26 | -0.55 | -1.28 | 42.66 | 42.95 | 42.2 | 16682359 |
| 1718923200 | 42.81 | 1.02 | 2.44 | 41.85 | 43.1 | 41.75 | 8871434 |
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
