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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 61.6 | -3 | -4.64 | 64.31 | 64.31 | 61.17 | 87221 |
| 1732578000 | 64.599999 | -1.78 | -2.68 | 66.519999 | 66.55 | 64.01 | 63519 |
| 1732318800 | 66.379999 | 0.25 | 0.38 | 66.36 | 66.709999 | 65.569999 | 66120 |
| 1732232400 | 66.129999 | 0.99 | 1.52 | 66 | 67.05 | 65.48 | 81096 |
| 1732146000 | 65.14 | 2.37 | 3.78 | 63.19 | 65.36 | 62.9 | 100808 |
| 1732059600 | 62.77 | -0.26 | -0.41 | 62.16 | 63.32 | 61.81 | 54744 |
| 1731973200 | 63.03 | 0.73 | 1.17 | 62.9 | 63.88 | 62.81 | 106554 |
| 1731714000 | 62.3 | -1.33 | -2.09 | 63.25 | 64.31 | 62.04 | 69125 |
| 1731627600 | 63.63 | 1.4 | 2.25 | 62.58 | 65.15 | 62.58 | 100978 |
| 1731541200 | 62.23 | -1.21 | -1.91 | 63.5 | 63.74 | 61.92 | 102660 |
| 1731454800 | 63.44 | -0.68 | -1.06 | 63.79 | 64.769999 | 62.885 | 107885 |
| 1731368400 | 64.12 | 0.21 | 0.33 | 63.91 | 64.39 | 63.34 | 146551 |
| 1731109200 | 63.91 | -1.48 | -2.26 | 64.58 | 65.349999 | 63.6186 | 63627 |
| 1731022800 | 65.39 | 1.35 | 2.11 | 63.54 | 65.679042 | 63.54 | 68692 |
| 1730936400 | 64.04 | 2.13 | 3.44 | 63.46 | 64.33 | 62.68 | 135130 |
| 1730850000 | 61.91 | 0.57 | 0.93 | 61.87 | 62.09 | 60.96 | 87695 |
| 1730763600 | 61.34 | 2.09 | 3.53 | 59.76 | 61.83 | 59.76 | 107642 |
| 1730500800 | 59.25 | -0.8 | -1.33 | 60.97 | 61.165 | 59.0456 | 102121 |
| 1730414400 | 60.05 | -1.12 | -1.83 | 61.8 | 61.8 | 59.465 | 130993 |
| 1730328000 | 61.17 | 4.02 | 7.03 | 58.88 | 62.775 | 57.55 | 216158 |
| 1730241600 | 57.15 | -0.77 | -1.33 | 58 | 58.22 | 56.57 | 149176 |
| 1730155200 | 57.92 | -0.93 | -1.58 | 57.2 | 58.34 | 56.69 | 80126 |
| 1729896000 | 58.85 | 0.68 | 1.17 | 58.85 | 58.85 | 57.98 | 83680 |
| 1729809600 | 58.17 | 0.23 | 0.40 | 58.1 | 58.22 | 56.72 | 71251 |
| 1729723200 | 57.94 | -1.04 | -1.76 | 58.87 | 58.98 | 57.51 | 65959 |
| 1729636800 | 58.98 | -0.95 | -1.59 | 60.35 | 60.35 | 58.96 | 79760 |
| 1729550400 | 59.93 | -0.54 | -0.89 | 61.16 | 61.16 | 59.53 | 59607 |
| 1729291200 | 60.47 | 0.01 | 0.02 | 60.08 | 60.48 | 59.11 | 60715 |
| 1729204800 | 60.46 | -0.09 | -0.15 | 60.32 | 61.2 | 59.8 | 72152 |
| 1729118400 | 60.55 | 0.57 | 0.95 | 60.52 | 60.8 | 59.75 | 45785 |
| 1729032000 | 59.98 | -2.66 | -4.25 | 60.8 | 61.505 | 59.81 | 69181 |
| 1728945600 | 62.64 | -0.63 | -1.00 | 62.7 | 63.22 | 62.45 | 20803 |
| 1728686400 | 63.27 | 0.5 | 0.80 | 62.81 | 63.41 | 62.6 | 72967 |
| 1728600000 | 62.77 | 0.24 | 0.38 | 62.54 | 63.37 | 61.9851 | 55388 |
| 1728513600 | 62.53 | -0.44 | -0.70 | 62.3 | 63.35 | 62.0727 | 27552 |
| 1728427200 | 62.97 | -2.42 | -3.70 | 64.41 | 64.41 | 62.5001 | 65082 |
| 1728340800 | 65.39 | 0.51 | 0.79 | 65.42 | 65.739999 | 64.709999 | 54269 |
| 1728081600 | 64.879999 | 0.57 | 0.89 | 64.73 | 65.09 | 63.9 | 54269 |
| 1727995200 | 64.31 | 1.65 | 2.63 | 62.93 | 64.48 | 62.285 | 71956 |
| 1727908800 | 62.66 | -0.25 | -0.40 | 63.72 | 63.77 | 61.54 | 59334 |
| 1727822400 | 62.91 | 1.26 | 2.04 | 61.17 | 63.62 | 61.17 | 81126 |
| 1727736000 | 61.65 | -0.26 | -0.42 | 61.3 | 62.7249 | 60.8 | 53702 |
| 1727476800 | 61.91 | 1.25 | 2.06 | 61.58 | 62.06 | 60.62 | 76175 |
| 1727390400 | 60.66 | -1.97 | -3.15 | 61.96 | 62.43 | 60.17 | 77277 |
| 1727304000 | 62.63 | -3.1 | -4.72 | 65.209999 | 65.239999 | 62.58 | 52089 |
| 1727217600 | 65.73 | 0.68 | 1.05 | 66.3 | 66.739999 | 65.62 | 43574 |
| 1727131200 | 65.05 | -1.48 | -2.22 | 66.92 | 67.375 | 64.78 | 59907 |
| 1726872000 | 66.53 | -0.56 | -0.83 | 66.79 | 67.4 | 65.69 | 49728 |
| 1726785600 | 67.09 | 1.95 | 2.99 | 67.46 | 67.5 | 65.569999 | 61045 |
| 1726699200 | 65.14 | -1.04 | -1.57 | 66.09 | 67.019999 | 64.815 | 56912 |
| 1726612800 | 66.18 | 1.48 | 2.29 | 64.78 | 66.209999 | 64.555 | 74773 |
| 1726526400 | 64.7 | 1.24 | 1.95 | 64.83 | 65.459999 | 63.69 | 42437 |
| 1726267200 | 63.46 | 0.06 | 0.09 | 65 | 65 | 62.955 | 49308 |
| 1726180800 | 63.4 | 0.94 | 1.50 | 63.2 | 64.135 | 62.18 | 32487 |
| 1726094400 | 62.46 | -0.02 | -0.03 | 62.79 | 63.02 | 59.98 | 66200 |
| 1726008000 | 62.48 | -3.36 | -5.10 | 65.41 | 65.41 | 61.24 | 82318 |
| 1725921600 | 65.84 | 0.76 | 1.17 | 64.72 | 66.8 | 64.06 | 53823 |
| 1725662400 | 65.08 | -2.77 | -4.08 | 67.97 | 68.16 | 64.66 | 57381 |
| 1725576000 | 67.85 | 0.83 | 1.24 | 67.91 | 68.05 | 66.349999 | 48359 |
| 1725489600 | 67.019999 | -1.14 | -1.67 | 68.48 | 68.99 | 66.879999 | 55555 |
| 1725403200 | 68.16 | -4.15 | -5.74 | 70.61 | 70.88 | 67.85 | 74424 |
| 1725057600 | 72.31 | -1.06 | -1.44 | 72.65 | 72.87 | 71.435 | 21200 |
| 1724971200 | 73.37 | -0.01 | -0.01 | 73.94 | 74.17 | 72.78 | 28424 |
| 1724884800 | 73.38 | 0.91 | 1.26 | 71.6 | 73.41 | 71.34 | 45205 |
| 1724798400 | 72.47 | -1.71 | -2.31 | 74.14 | 74.14 | 72.1 | 25680 |
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
