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 | 44.79 | 44.79 | 44.79 | 134 | 44.79 | CS |
| 4 | -3.21 | -6.6875 | 48 | 48.56 | 43.16 | 6183 | 48.37889441 | CS |
| 12 | -6.04 | -11.8827464096 | 50.83 | 57.7 | 43.16 | 2883 | 50.66877331 | CS |
| 26 | -12.91 | -22.3743500867 | 57.7 | 57.75 | 43.16 | 2079 | 51.02383271 | CS |
| 52 | -14.2 | -24.0718765893 | 58.99 | 66.65 | 43.16 | 1502 | 54.1057793 | CS |
| 156 | -82.46 | -64.8015717092 | 127.25 | 138.94 | 43.16 | 1137 | 63.72333003 | CS |
| 260 | -19.985 | -30.852952528 | 64.775 | 138.94 | 43.16 | 1026 | 65.10260881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732659960 | 44.79 | 0 | 0.00 | 44.79 | 44.79 | 44.79 | 0 |
| 1732573560 | 44.79 | 0.16 | 0.36 | 44.79 | 44.79 | 44.79 | 134 |
| 1732314240 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1732227840 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1732141440 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1732055040 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1731968640 | 44.63 | -3.93 | -8.09 | 43.16 | 44.63 | 43.16 | 595 |
| 1731709200 | 48.56 | 0 | 0.00 | 48.56 | 48.56 | 48.56 | 0 |
| 1731622800 | 48.56 | 0 | 0.00 | 48.56 | 48.56 | 48.56 | 0 |
| 1731536400 | 48.56 | 0 | 0.00 | 48.56 | 48.56 | 48.56 | 0 |
| 1731450000 | 48.56 | 0 | 0.00 | 48.56 | 48.56 | 48.56 | 0 |
| 1731363600 | 48.56 | 0.81 | 1.70 | 48.47 | 48.56 | 48.47 | 34126 |
| 1731104940 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1731018540 | 47.75 | -0.59 | -1.22 | 46.75 | 47.75 | 46.75 | 2056 |
| 1730932080 | 48.34 | 0 | 0.00 | 48.34 | 48.34 | 48.34 | 0 |
| 1730845680 | 48.34 | -0.18 | -0.37 | 48.34 | 48.34 | 48.34 | 392 |
| 1730755620 | 48.52 | 0 | 0.00 | 48.52 | 48.52 | 48.52 | 0 |
| 1730496420 | 48.52 | 0.52 | 1.08 | 48.52 | 48.52 | 48.52 | 200 |
| 1730409900 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1730323500 | 48 | 0.76 | 1.61 | 48 | 48 | 48 | 5777 |
| 1730237280 | 47.24 | -2.41 | -4.85 | 47.18 | 47.745 | 47.18 | 2136 |
| 1730150940 | 49.6499 | 0 | 0.00 | 49.6499 | 49.6499 | 49.6499 | 0 |
| 1729891740 | 49.6499 | 0 | 0.00 | 49.6499 | 49.6499 | 49.6499 | 0 |
| 1729805340 | 49.6499 | 0 | 0.00 | 49.6499 | 49.6499 | 49.6499 | 0 |
| 1729718940 | 49.6499 | 1.72 | 3.59 | 49.6499 | 49.6499 | 49.6499 | 676 |
| 1729632000 | 47.9315 | 0 | 0.00 | 47.9315 | 47.9315 | 47.9315 | 0 |
| 1729545600 | 47.9315 | 0.3 | 0.63 | 49.74 | 49.74 | 47.9315 | 2092 |
| 1729286400 | 47.63 | -1.67 | -3.39 | 47.63 | 47.63 | 47.63 | 457 |
| 1729200360 | 49.3 | 0 | 0.00 | 49.3 | 49.3 | 49.3 | 0 |
| 1729113960 | 49.3 | -5.15 | -9.46 | 49.3 | 49.3 | 49.3 | 978 |
| 1729027380 | 54.45 | 0 | 0.00 | 54.45 | 54.45 | 54.45 | 0 |
| 1728940980 | 54.45 | 0 | 0.00 | 54.45 | 54.45 | 54.45 | 0 |
| 1728681780 | 54.45 | 0 | 0.00 | 54.45 | 54.45 | 54.45 | 0 |
| 1728595380 | 54.45 | 0 | 0.00 | 54.45 | 54.45 | 54.45 | 0 |
| 1728508980 | 54.45 | 0 | 0.00 | 54.45 | 54.45 | 54.45 | 0 |
| 1728422580 | 54.45 | 0.12 | 0.22 | 54.42 | 54.45 | 54.42 | 369 |
| 1728336000 | 54.332 | -2.03 | -3.60 | 54.9 | 54.9 | 54.332 | 300 |
| 1728077220 | 56.36 | 1.3 | 2.36 | 56.36 | 56.36 | 56.36 | 268 |
| 1727990400 | 55.06 | 0 | 0.00 | 55.06 | 55.06 | 55.06 | 0 |
| 1727904000 | 55.06 | -0.85 | -1.52 | 55.06 | 55.06 | 55.06 | 976 |
| 1727818140 | 55.91 | -1.79 | -3.10 | 55.91 | 55.91 | 55.91 | 15205 |
| 1727731200 | 57.7 | 0 | 0.00 | 57.7 | 57.7 | 57.7 | 0 |
| 1727472000 | 57.7 | 1.26 | 2.23 | 57.7 | 57.7 | 57.7 | 366 |
| 1727386200 | 56.44 | 2.38 | 4.40 | 55.76 | 56.82 | 55.76 | 1046 |
| 1727299200 | 54.06 | 0.53 | 0.98 | 54.06 | 54.06 | 54.06 | 1000 |
| 1727212800 | 53.5328 | 0.4 | 0.76 | 52.98 | 53.5328 | 52.98 | 1629 |
| 1727126940 | 53.13 | 0.87 | 1.66 | 53.13 | 53.13 | 53.13 | 751 |
| 1726867200 | 52.26 | -0.83 | -1.56 | 52.26 | 52.26 | 52.26 | 1848 |
| 1726781220 | 53.09 | 0.52 | 0.99 | 53.09 | 53.09 | 53.09 | 922 |
| 1726694940 | 52.56963 | 0 | 0.00 | 52.56963 | 52.56963 | 52.56963 | 0 |
| 1726608540 | 52.56963 | 0 | 0.00 | 52.56963 | 52.56963 | 52.56963 | 0 |
| 1726522140 | 52.56963 | 0 | 0.00 | 52.56963 | 52.56963 | 52.56963 | 0 |
| 1726262940 | 52.56963 | -0.78 | -1.46 | 52.56963 | 52.56963 | 52.56963 | 400 |
| 1726176360 | 53.35 | 0 | 0.00 | 53.35 | 53.35 | 53.35 | 0 |
| 1726089960 | 53.35 | 0 | 0.00 | 53.35 | 53.35 | 53.35 | 0 |
| 1726003560 | 53.35 | 0 | 0.00 | 53.35 | 53.35 | 53.35 | 0 |
| 1725917160 | 53.35 | 2.6 | 5.12 | 53.35 | 53.35 | 53.35 | 1104 |
| 1725658020 | 50.75 | -2.46 | -4.62 | 50.83 | 50.83 | 50.75 | 2038 |
| 1725571680 | 53.211 | 0 | 0.00 | 53.211 | 53.211 | 53.211 | 0 |
| 1725485280 | 53.211 | 0 | 0.00 | 53.211 | 53.211 | 53.211 | 0 |
| 1725398880 | 53.211 | 0 | 0.00 | 53.211 | 53.211 | 53.211 | 0 |
| 1725053280 | 53.211 | 0 | 0.00 | 53.211 | 53.211 | 53.211 | 0 |
| 1724966880 | 53.211 | 0 | 0.00 | 53.211 | 53.211 | 53.211 | 0 |
| 1724880480 | 53.211 | 0 | 0.00 | 53.211 | 53.211 | 53.211 | 0 |
| 1724794080 | 53.211 | 1.44 | 2.77 | 53.75 | 53.75 | 53.211 | 993 |
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
