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 | 3.31 | 5.44407894737 | 60.8 | 64.65 | 60.8 | 199774 | 63.09958101 | CS |
| 4 | 7.22 | 12.6911583758 | 56.89 | 64.65 | 55.04 | 258622 | 60.48648324 | CS |
| 12 | 6.83 | 11.9238826816 | 57.28 | 64.65 | 52.4 | 255491 | 56.9017239 | CS |
| 26 | 20.91 | 48.4027777778 | 43.2 | 64.65 | 41.9 | 281683 | 54.06348181 | CS |
| 52 | 23.48 | 57.7898104849 | 40.63 | 64.65 | 36.56 | 260677 | 49.92447844 | CS |
| 156 | 12.96 | 25.3372434018 | 51.15 | 64.65 | 31.57 | 294457 | 44.04666181 | CS |
| 260 | 40.74 | 174.32605905 | 23.37 | 64.65 | 16.86 | 283840 | 41.3309202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 64.11 | 0.18 | 0.28 | 63.95 | 64.65 | 63.66 | 205634 |
| 1732228800 | 63.93 | 0.63 | 1.00 | 63.03 | 64.36 | 62.52 | 160453 |
| 1732142400 | 63.3 | -0.35 | -0.55 | 63.88 | 64.2 | 62.71 | 147149 |
| 1732056000 | 63.65 | 0.51 | 0.81 | 62.17 | 63.75 | 62.17 | 159511 |
| 1731969600 | 63.14 | 1.1 | 1.77 | 61.77 | 63.28 | 61.77 | 284460 |
| 1731710400 | 62.04 | 1.01 | 1.65 | 60.8 | 62.23 | 60.8 | 247296 |
| 1731624000 | 61.03 | -1.65 | -2.63 | 62.01 | 62.53 | 60.91 | 201921 |
| 1731537600 | 62.68 | 0.96 | 1.56 | 61.7 | 63.09 | 61.53 | 207942 |
| 1731451200 | 61.72 | 0.11 | 0.18 | 61.53 | 62.02 | 60.99 | 215502 |
| 1731364800 | 61.61 | -1.19 | -1.89 | 63.04 | 63.04 | 61.38 | 287690 |
| 1731105600 | 62.8 | -0.29 | -0.46 | 63.09 | 64.599999 | 62.72 | 334032 |
| 1731019200 | 63.09 | 2.34 | 3.85 | 60.3 | 63.25 | 60.3 | 587749 |
| 1730932800 | 60.75 | 2.67 | 4.60 | 58.07 | 60.81 | 58.07 | 292395 |
| 1730846400 | 58.08 | 0.58 | 1.01 | 57.51 | 58.09 | 57.09 | 204508 |
| 1730760000 | 57.5 | -0.55 | -0.95 | 57.92 | 58.05 | 57.28 | 246641 |
| 1730497200 | 58.05 | -0.2 | -0.34 | 58.27 | 58.52 | 57.55 | 241898 |
| 1730410800 | 58.25 | -0.15 | -0.26 | 58.15 | 58.96 | 57.51 | 358349 |
| 1730324400 | 58.4 | 0.94 | 1.64 | 57.37 | 58.9 | 57.37 | 266639 |
| 1730238000 | 57.46 | 1.75 | 3.14 | 55.57 | 57.51 | 55.57 | 295946 |
| 1730151600 | 55.71 | 0.03 | 0.05 | 56.14 | 56.43 | 55.67 | 151319 |
| 1729892400 | 55.68 | -1.2 | -2.11 | 56.89 | 57.15 | 55.04 | 281032 |
| 1729806000 | 56.88 | -0.83 | -1.44 | 57.5 | 57.67 | 56.74 | 239593 |
| 1729719600 | 57.71 | 0.4 | 0.70 | 57.9 | 58.24 | 57.51 | 189136 |
| 1729633200 | 57.31 | -0.1 | -0.17 | 57.08 | 57.48 | 56.68 | 197902 |
| 1729546800 | 57.41 | 0.34 | 0.60 | 57.21 | 57.55 | 57.08 | 110655 |
| 1729287600 | 57.07 | -0.51 | -0.89 | 57.58 | 57.68 | 56.96 | 167662 |
| 1729201200 | 57.58 | 1.61 | 2.88 | 56 | 57.59 | 56 | 168335 |
| 1729114800 | 55.97 | -0.28 | -0.50 | 56.41 | 56.41 | 55.79 | 222307 |
| 1729028400 | 56.25 | 0.58 | 1.04 | 56.5 | 57.21 | 56.19 | 250335 |
| 1728682800 | 55.67 | 0.22 | 0.40 | 55.4 | 56 | 55.4 | 105860 |
| 1728596400 | 55.45 | -0.67 | -1.19 | 56.01 | 56.39 | 55.28 | 114976 |
| 1728510000 | 56.12 | 0.61 | 1.10 | 55.7 | 56.48 | 55.7 | 169961 |
| 1728423600 | 55.51 | 1.07 | 1.97 | 54.55 | 55.85 | 54.55 | 294476 |
| 1728337200 | 54.44 | -0.73 | -1.32 | 54.84 | 55.48 | 53.6 | 148017 |
| 1728078000 | 55.17 | 1.28 | 2.38 | 54.15 | 55.65 | 54.08 | 245214 |
| 1727991600 | 53.89 | 0.54 | 1.01 | 53.36 | 53.97 | 52.89 | 151918 |
| 1727905200 | 53.35 | -0.25 | -0.47 | 53.31 | 53.67 | 52.67 | 212510 |
| 1727818800 | 53.6 | -0.35 | -0.65 | 54.01 | 54.41 | 53.46 | 212639 |
| 1727732400 | 53.95 | 0.83 | 1.56 | 53.09 | 54.22 | 52.87 | 295454 |
| 1727473200 | 53.12 | -0.11 | -0.21 | 53.44 | 53.5 | 52.4 | 269158 |
| 1727386800 | 53.23 | -1.22 | -2.24 | 54.97 | 54.97 | 53.16 | 150341 |
| 1727300400 | 54.45 | 0.89 | 1.66 | 53.7 | 55.08 | 53.7 | 180789 |
| 1727214000 | 53.56 | 0.01 | 0.02 | 53.47 | 53.85 | 52.82 | 187774 |
| 1727127600 | 53.55 | 0.27 | 0.51 | 53.19 | 53.78 | 53.19 | 138617 |
| 1726868400 | 53.28 | -0.51 | -0.95 | 53.62 | 54.21 | 53.03 | 1284595 |
| 1726782000 | 53.79 | 0.48 | 0.90 | 53.77 | 54.13 | 53.52 | 283378 |
| 1726695600 | 53.31 | 0 | 0.00 | 53.25 | 53.69 | 52.76 | 216249 |
| 1726609200 | 53.31 | -1.28 | -2.34 | 54.51 | 54.72 | 53.29 | 237060 |
| 1726522800 | 54.59 | 0.21 | 0.39 | 54.32 | 54.6 | 54.12 | 159623 |
| 1726263600 | 54.38 | -0.31 | -0.57 | 54.62 | 54.77 | 54.06 | 149761 |
| 1726177200 | 54.69 | -0.62 | -1.12 | 54.74 | 54.87 | 53.74 | 218931 |
| 1726090800 | 55.31 | 0.94 | 1.73 | 54.12 | 55.59 | 54.05 | 157166 |
| 1726004400 | 54.37 | 0.4 | 0.74 | 53.97 | 54.53 | 53.61 | 168325 |
| 1725918000 | 53.97 | -0.05 | -0.09 | 54.4 | 54.56 | 53.55 | 203854 |
| 1725658800 | 54.02 | -0.9 | -1.64 | 54.83 | 55.4 | 53.4 | 305241 |
| 1725572400 | 54.92 | -0.78 | -1.40 | 55.72 | 56.03 | 54.15 | 273496 |
| 1725486000 | 55.7 | -1.01 | -1.78 | 56.34 | 57.07 | 55.54 | 414754 |
| 1725399600 | 56.71 | -1.69 | -2.89 | 57.52 | 58.73 | 55.44 | 718179 |
| 1725054000 | 58.4 | 0.95 | 1.65 | 57.28 | 58.6 | 57.22 | 431796 |
| 1724967600 | 57.45 | 0.06 | 0.10 | 57.3 | 57.74 | 57.25 | 91556 |
| 1724881200 | 57.39 | 0.65 | 1.15 | 56.71 | 57.57 | 56.71 | 257754 |
| 1724794800 | 56.74 | -2.01 | -3.42 | 57.21 | 57.53 | 56.53 | 134698 |
| 1724708400 | 58.75 | 0 | 0.00 | 58.75 | 58.75 | 58.75 | 0 |
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
