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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 59.89 | -1.41 | -2.30 | 61.68 | 61.68 | 59.51 | 595661 |
| 1743115200 | 61.3 | 0.22 | 0.36 | 61.55 | 62.105 | 60.97 | 1307238 |
| 1743028800 | 61.08 | -1.28 | -2.05 | 62.5 | 62.5 | 60.82 | 321513 |
| 1742942400 | 62.36 | 0.47 | 0.76 | 62.89 | 62.89 | 61.96 | 125166 |
| 1742856000 | 61.89 | 0.68 | 1.11 | 63 | 63 | 61.75 | 409086 |
| 1742596800 | 61.21 | 1.29 | 2.15 | 59.3 | 62.55 | 58.12 | 3120387 |
| 1742510400 | 59.92 | 0.11 | 0.18 | 58.99 | 59.96 | 58.99 | 317724 |
| 1742424000 | 59.81 | 3.01 | 5.30 | 57.01 | 60.07 | 57.01 | 4697187 |
| 1742337600 | 56.8 | 0.14 | 0.25 | 56.95 | 56.96 | 56.12 | 65148 |
| 1742251200 | 56.66 | 0.09 | 0.16 | 51.01 | 57.05 | 51.01 | 57517 |
| 1741992000 | 56.57 | 0.57 | 1.02 | 52.01 | 56.98 | 52.01 | 55283 |
| 1741905600 | 56 | -0.12 | -0.21 | 56.01 | 56.58 | 55.483 | 322346 |
| 1741819200 | 56.12 | 1.6 | 2.93 | 55.13 | 56.12 | 54.67 | 456710 |
| 1741732800 | 54.52 | 1.26 | 2.37 | 53 | 58.41 | 52.55 | 989573 |
| 1741646400 | 53.2571 | -1.64 | -2.99 | 53.96 | 53.96 | 52.52 | 1028230 |
| 1741390800 | 54.9 | -1.02 | -1.82 | 55.84 | 55.97 | 53.47 | 1498937 |
| 1741304400 | 55.92 | -1.16 | -2.03 | 56.69 | 56.95 | 55.75 | 282513 |
| 1741218000 | 57.08 | 1.23 | 2.20 | 55.56 | 57.49 | 55.56 | 758137 |
| 1741131600 | 55.85 | -3.02 | -5.13 | 58.48 | 58.48 | 55.46 | 460345 |
| 1741045200 | 58.87 | -1.01 | -1.69 | 60.15 | 60.8 | 58.63 | 40407 |
| 1740786000 | 59.88 | 0.01 | 0.01 | 59.91 | 60.46 | 59.01 | 1151341 |
| 1740699600 | 59.8725 | 0.27 | 0.46 | 59.52 | 60.687 | 59.52 | 141930 |
| 1740613200 | 59.6 | -1.39 | -2.28 | 60.77 | 61.21 | 59.4 | 94937 |
| 1740526800 | 60.99 | -0.59 | -0.96 | 61.5 | 62.0799 | 60.61 | 100934 |
| 1740440400 | 61.58 | 0.73 | 1.20 | 61.04 | 62.37 | 60.98 | 560354 |
| 1740181200 | 60.85 | -0.75 | -1.22 | 61.54 | 61.73 | 60.09 | 293535 |
| 1740094800 | 61.6 | -1.65 | -2.61 | 63.5 | 63.5 | 61.59 | 609604 |
| 1740008400 | 63.25 | 0.41 | 0.65 | 63.09 | 63.43 | 62.25 | 2848946 |
| 1739922000 | 62.84 | 0.15 | 0.24 | 62.53 | 63.68 | 62.53 | 2525804 |
| 1739576400 | 62.69 | -0.2 | -0.32 | 63.2 | 63.2 | 62.33 | 84070 |
| 1739490000 | 62.89 | -0.13 | -0.21 | 63.14 | 63.51 | 62.74 | 2601929 |
| 1739403600 | 63.02 | 1.42 | 2.31 | 60.5 | 63.24 | 58.85 | 1450750 |
| 1739317200 | 61.6 | 0.08 | 0.13 | 60.95 | 61.86 | 60.78 | 91221 |
| 1739230800 | 61.52 | -0.23 | -0.37 | 61.47 | 62.3 | 61.31 | 730168 |
| 1738971600 | 61.75 | -0.9 | -1.44 | 62.34 | 62.7409 | 61.5 | 88904 |
| 1738885200 | 62.65 | 0.85 | 1.38 | 62.82 | 62.82 | 61.55 | 46956 |
| 1738798800 | 61.8 | 1.5 | 2.49 | 60.78 | 61.81 | 59.81 | 414981 |
| 1738712400 | 60.3 | 0.15 | 0.25 | 60.33 | 60.33 | 59.79 | 464512 |
| 1738626000 | 60.15 | 0.16 | 0.27 | 59.69 | 60.75 | 59.69 | 1756288 |
| 1738366800 | 59.99 | -1.46 | -2.38 | 57.5 | 61.92 | 57.5 | 638403 |
| 1738280400 | 61.45 | 1.38 | 2.30 | 60.08 | 61.45 | 59.84 | 149727 |
| 1738194000 | 60.07 | -0.63 | -1.04 | 60.6 | 61.94 | 59 | 239340 |
| 1738107600 | 60.7 | 0.47 | 0.78 | 61.85 | 63.74 | 60.17 | 440860 |
| 1738021200 | 60.23 | -0.15 | -0.25 | 61.5 | 61.5 | 60.03 | 209168 |
| 1737762000 | 60.38 | 0.27 | 0.45 | 60.64 | 61.29 | 60.19 | 342854 |
| 1737675600 | 60.11 | 0 | 0.00 | 60.11 | 60.11 | 60.11 | 0 |
| 1737589200 | 60.11 | -0.31 | -0.51 | 60.43 | 60.86 | 59.8 | 264177 |
| 1737502800 | 60.42 | 3.21 | 5.61 | 59.2 | 60.5 | 59.17 | 327044 |
| 1737157200 | 57.21 | -1.57 | -2.67 | 61.99 | 61.99 | 57.21 | 1020875 |
| 1737070800 | 58.78 | 0.92 | 1.59 | 57.69 | 59.05 | 57.69 | 1080804 |
| 1736984400 | 57.86 | -0.14 | -0.24 | 58.18 | 58.75 | 57.82 | 791200 |
| 1736898000 | 58 | -0.91 | -1.54 | 58.94 | 58.94 | 57.4476 | 879209 |
| 1736811600 | 58.91 | -0.6 | -1.01 | 59.64 | 59.64 | 58.7 | 164033 |
| 1736552400 | 59.51 | 0.05 | 0.08 | 59.4 | 59.83 | 58.33 | 368034 |
| 1736379600 | 59.46 | -0.21 | -0.35 | 60.04 | 60.04 | 58.88 | 542729 |
| 1736293200 | 59.67 | 0.31 | 0.52 | 59.72 | 60.95 | 59.34 | 515436 |
| 1736206800 | 59.36 | 0.4 | 0.68 | 59.35 | 60.9 | 59.16 | 526000 |
| 1735947600 | 58.96 | -0.65 | -1.09 | 59.54 | 59.97 | 58.89 | 353520 |
| 1735861200 | 59.61 | -1.28 | -2.10 | 60.94 | 61.34 | 58.86 | 82365 |
| 1735688400 | 60.89 | -0.78 | -1.26 | 61.31 | 61.47 | 60.45 | 11452227 |
| 1735602000 | 61.67 | -0.95 | -1.52 | 59.66 | 64.569999 | 59.66 | 2252173 |
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
