Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -0.987261146497 | 62.8 | 62.8 | 60.32 | 217 | 60.32 | DE |
| 4 | 1.46 | 2.40447957839 | 60.72 | 65.82 | 58.88 | 138 | 61.80578918 | DE |
| 12 | 2.08 | 3.4608985025 | 60.1 | 74.94 | 58.88 | 112 | 63.20363262 | DE |
| 26 | 4.76 | 8.28979449669 | 57.42 | 74.94 | 52.86 | 124 | 61.10712691 | DE |
| 52 | 13.91 | 28.8170706443 | 48.27 | 74.94 | 46.17 | 139 | 58.87737093 | DE |
| 156 | 26.235 | 72.9865071637 | 35.945 | 74.94 | 35.945 | 164 | 52.09066289 | DE |
| 260 | 26.235 | 72.9865071637 | 35.945 | 74.94 | 35.945 | 164 | 52.09066289 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 60.32 | 0 | 0.00 | 60.32 | 60.32 | 60.32 | 0 |
| 1743094500 | 60.32 | 0 | 0.00 | 60.32 | 60.32 | 60.32 | 0 |
| 1743008100 | 60.32 | 0 | 0.00 | 60.32 | 60.32 | 60.32 | 0 |
| 1742921700 | 60.32 | 0 | 0.00 | 60.32 | 60.32 | 60.32 | 0 |
| 1742835300 | 60.32 | -1.53 | -2.47 | 62.8 | 62.8 | 60.32 | 217 |
| 1742576100 | 61.85 | 0 | 0.00 | 61.85 | 61.85 | 61.85 | 0 |
| 1742489700 | 61.85 | 1.69 | 2.81 | 61.85 | 61.85 | 61.85 | 20 |
| 1742403300 | 60.16 | 0 | 0.00 | 60.16 | 60.16 | 60.16 | 0 |
| 1742316900 | 60.16 | 0 | 0.00 | 61.12 | 61.12 | 60.16 | 53 |
| 1742230500 | 60.16 | 1.28 | 2.17 | 60.16 | 60.16 | 60.16 | 25 |
| 1741971300 | 58.88 | -1.91 | -3.14 | 58.88 | 58.88 | 58.88 | 9 |
| 1741884900 | 60.79 | 0 | 0.00 | 60.79 | 60.79 | 60.79 | 0 |
| 1741798500 | 60.79 | 0 | 0.00 | 60.79 | 60.79 | 60.79 | 0 |
| 1741712100 | 60.79 | -4.89 | -7.45 | 63.07 | 63.07 | 60.32 | 465 |
| 1741625700 | 65.68 | 2.88 | 4.59 | 65.819999 | 65.819999 | 65.68 | 185 |
| 1741366500 | 62.8 | 0.67 | 1.08 | 62.8 | 62.8 | 62.8 | 2 |
| 1741280100 | 62.13 | 1.32 | 2.17 | 61.35 | 62.13 | 61.35 | 219 |
| 1741193700 | 60.81 | -1.06 | -1.71 | 60.81 | 60.81 | 60.81 | 110 |
| 1741107300 | 61.87 | -1.17 | -1.86 | 61.76 | 61.87 | 61.76 | 50 |
| 1741020900 | 63.04 | 2.04 | 3.34 | 61.47 | 63.04 | 61.47 | 303 |
| 1740761700 | 61 | -0.25 | -0.41 | 60.72 | 61.32 | 60.72 | 135 |
| 1740675300 | 61.25 | -5.55 | -8.31 | 60.48 | 62.12 | 59.6 | 837 |
| 1740588900 | 66.8 | 0 | 0.00 | 66.8 | 66.8 | 66.8 | 0 |
| 1740502500 | 66.8 | 0 | 0.00 | 66.8 | 66.8 | 66.8 | 0 |
| 1740416100 | 66.8 | 0.79 | 1.20 | 66.45 | 66.8 | 66.45 | 150 |
| 1740156900 | 66.01 | 0 | 0.00 | 66.01 | 66.01 | 66.01 | 0 |
| 1740070500 | 66.01 | 0.14 | 0.21 | 66.01 | 66.01 | 66.01 | 2 |
| 1739984100 | 65.87 | 1.24 | 1.92 | 66.68 | 66.68 | 65.87 | 111 |
| 1739897700 | 64.629999 | 0 | 0.00 | 64.629999 | 64.629999 | 64.629999 | 0 |
| 1739811300 | 64.629999 | 0 | 0.00 | 64.629999 | 64.629999 | 64.629999 | 0 |
| 1739552100 | 64.629999 | 0 | 0.00 | 64.629999 | 64.629999 | 64.629999 | 0 |
| 1739465700 | 64.629999 | -1.61 | -2.43 | 64.629999 | 64.629999 | 64.629999 | 15 |
| 1739379300 | 66.239999 | -0.49 | -0.73 | 66.239999 | 66.239999 | 66.239999 | 100 |
| 1739292900 | 66.73 | 0.7 | 1.06 | 66.73 | 66.73 | 66.73 | 2 |
| 1739206500 | 66.03 | 0.86 | 1.32 | 66.03 | 66.03 | 66.03 | 1 |
| 1738947300 | 65.17 | 0.94 | 1.46 | 65.17 | 65.17 | 65.17 | 7 |
| 1738860900 | 64.23 | 0 | 0.00 | 64.23 | 64.23 | 64.23 | 0 |
| 1738774500 | 64.23 | -1.16 | -1.77 | 64.23 | 64.23 | 64.22 | 260 |
| 1738688100 | 65.39 | 0 | 0.00 | 65.39 | 65.39 | 65.39 | 7 |
| 1738601700 | 65.39 | -0.06 | -0.09 | 65.39 | 65.39 | 65.39 | 15 |
| 1738342500 | 65.45 | 2.11 | 3.33 | 65.45 | 65.45 | 65.45 | 6 |
| 1738256100 | 63.34 | -0.73 | -1.14 | 63.34 | 63.34 | 63.34 | 20 |
| 1738169700 | 64.069999 | 0.07 | 0.11 | 64.069999 | 64.069999 | 64.069999 | 6 |
| 1738083300 | 64 | 1.59 | 2.55 | 64 | 64 | 64 | 60 |
| 1737996900 | 62.41 | 0 | 0.00 | 62.41 | 62.41 | 62.41 | 0 |
| 1737737700 | 62.41 | -0.58 | -0.92 | 62.41 | 62.41 | 62.41 | 10 |
| 1737651300 | 62.99 | 0 | 0.00 | 62.99 | 62.99 | 62.99 | 0 |
| 1737564900 | 62.99 | 0 | 0.00 | 62.99 | 62.99 | 62.99 | 0 |
| 1737478500 | 62.99 | -0.12 | -0.19 | 64.44 | 64.44 | 62.99 | 219 |
| 1737392100 | 63.11 | 0 | 0.00 | 63.11 | 63.11 | 63.11 | 0 |
| 1737132900 | 63.11 | 0.15 | 0.24 | 63.11 | 63.11 | 63.11 | 25 |
| 1737046500 | 62.96 | 0 | 0.00 | 62.96 | 62.96 | 62.96 | 0 |
| 1736960100 | 62.96 | -1.11 | -1.73 | 62.96 | 62.96 | 62.96 | 10 |
| 1736873700 | 64.069999 | -3.38 | -5.01 | 64.069999 | 64.069999 | 64.069999 | 10 |
| 1736787300 | 67.45 | 0 | 0.00 | 67.45 | 67.45 | 67.45 | 0 |
| 1736528100 | 67.45 | 0.64 | 0.96 | 67.2 | 67.45 | 67.2 | 43 |
| 1736441700 | 66.81 | -1.31 | -1.92 | 71.4 | 74.94 | 66.81 | 524 |
| 1736355300 | 68.12 | 8.45 | 14.16 | 68.8 | 69.01 | 68.12 | 120 |
| 1736268900 | 59.67 | 0 | 0.00 | 59.67 | 59.67 | 59.67 | 0 |
| 1736182500 | 59.67 | -0.43 | -0.72 | 59.67 | 59.67 | 59.67 | 8 |
| 1735923300 | 60.1 | -0.74 | -1.22 | 60.1 | 60.1 | 60.1 | 5 |
| 1735836900 | 60.84 | 0.83 | 1.38 | 60.84 | 60.84 | 60.84 | 5 |
| 1735577700 | 60.01 | -1.33 | -2.17 | 60.01 | 60.01 | 60.01 | 1 |
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
