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 | 2.04 | 3.87464387464 | 52.65 | 55.12 | 52.65 | 3933 | 54.3004857 | CS |
| 4 | -3.33 | -5.73940020683 | 58.02 | 58.02 | 52.65 | 2004 | 54.38611407 | CS |
| 12 | 1.19 | 2.22429906542 | 53.5 | 58.02 | 51.09 | 1006 | 54.1251228 | CS |
| 26 | 5.06 | 10.1954463026 | 49.63 | 58.02 | 44.6 | 737 | 52.77281061 | CS |
| 52 | 14.95 | 37.619526925 | 39.74 | 58.02 | 38.58 | 1089 | 48.00376368 | CS |
| 156 | 10.01 | 22.4037600716 | 44.68 | 58.02 | 20.55 | 2279 | 32.81031351 | CS |
| 260 | 18.54 | 51.2863070539 | 36.15 | 58.02 | 16.4 | 2418 | 31.16615702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 54.53 | 0.28 | 0.52 | 54.37 | 54.53 | 54.37 | 244 |
| 1732746540 | 54.25 | -0.42 | -0.77 | 53.77 | 54.25 | 53.77 | 14540 |
| 1732660140 | 54.67 | -0.45 | -0.82 | 54.67 | 54.67 | 54.67 | 216 |
| 1732573560 | 55.12 | -0.14 | -0.25 | 52.65 | 55.12 | 52.65 | 730 |
| 1732314540 | 55.26 | 0 | 0.00 | 55.26 | 55.26 | 55.26 | 0 |
| 1732228140 | 55.26 | 0 | 0.00 | 55.26 | 55.26 | 55.26 | 0 |
| 1732141740 | 55.26 | 0.9 | 1.66 | 54.39 | 55.26 | 53.96 | 495 |
| 1732054800 | 54.36 | 0.3 | 0.55 | 54.52 | 54.52 | 54.36 | 288 |
| 1731968760 | 54.063 | 0 | 0.00 | 54.063 | 54.063 | 54.063 | 0 |
| 1731709560 | 54.063 | 0 | 0.00 | 54.063 | 54.063 | 54.063 | 0 |
| 1731623160 | 54.063 | 0 | 0.00 | 54.063 | 54.063 | 54.063 | 0 |
| 1731536760 | 54.063 | -1.77 | -3.16 | 54.063 | 54.063 | 54.063 | 905 |
| 1731450000 | 55.83 | 0 | 0.00 | 55.83 | 55.83 | 55.83 | 0 |
| 1731363600 | 55.83 | 0 | 0.00 | 55.83 | 55.83 | 55.83 | 0 |
| 1731104400 | 55.83 | -2.19 | -3.77 | 56.87 | 56.87 | 55.83 | 466 |
| 1731018480 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1730932080 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1730845680 | 58.02 | 3.71 | 6.83 | 58.02 | 58.02 | 58.02 | 149 |
| 1730755380 | 54.31 | 0 | 0.00 | 54.31 | 54.31 | 54.31 | 0 |
| 1730496180 | 54.31 | 0 | 0.00 | 54.31 | 54.31 | 54.31 | 0 |
| 1730409780 | 54.31 | 3.22 | 6.30 | 55.73 | 56.06 | 54.31 | 1660 |
| 1730323500 | 51.09 | -1.53 | -2.91 | 53.9 | 53.9 | 51.09 | 1387 |
| 1730237280 | 52.62 | -0.9 | -1.68 | 54.69 | 54.69 | 52.62 | 311 |
| 1730150700 | 53.52 | 0 | 0.00 | 53.52 | 53.52 | 53.52 | 0 |
| 1729891500 | 53.52 | -0.58 | -1.07 | 53.52 | 53.52 | 53.52 | 123 |
| 1729804800 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1729718400 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1729632000 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1729545600 | 54.1 | -1.43 | -2.58 | 54.1 | 54.1 | 54.1 | 175 |
| 1729286400 | 55.53 | 0.92 | 1.68 | 55.53 | 55.53 | 55.53 | 183 |
| 1729200000 | 54.61 | -1.52 | -2.71 | 54.61 | 54.61 | 54.61 | 144 |
| 1729113960 | 56.13 | 0.96 | 1.74 | 54.98 | 56.13 | 54.98 | 485 |
| 1729027500 | 55.17 | 0 | 0.00 | 55.17 | 55.17 | 55.17 | 0 |
| 1728941100 | 55.17 | 0 | 0.00 | 55.17 | 55.17 | 55.17 | 0 |
| 1728681900 | 55.17 | 1.45 | 2.70 | 55.17 | 55.17 | 55.17 | 166 |
| 1728595620 | 53.72 | 0 | 0.00 | 53.72 | 53.72 | 53.72 | 0 |
| 1728509220 | 53.72 | 0 | 0.00 | 53.72 | 53.72 | 53.72 | 0 |
| 1728422820 | 53.72 | 0 | 0.00 | 53.72 | 53.72 | 53.72 | 0 |
| 1728336420 | 53.72 | 0 | 0.00 | 53.72 | 53.72 | 53.72 | 0 |
| 1728077220 | 53.72 | 0.67 | 1.26 | 53.72 | 53.72 | 53.72 | 196 |
| 1727990760 | 53.05 | -1.05 | -1.94 | 52.71 | 53.05 | 52.71 | 768 |
| 1727904000 | 54.1 | 0.49 | 0.91 | 54.34 | 54.35 | 54.1 | 1760 |
| 1727818140 | 53.61 | -0.39 | -0.72 | 54.93 | 54.93 | 53.61 | 933 |
| 1727731380 | 54 | -0.31 | -0.57 | 54 | 54 | 54 | 252 |
| 1727472600 | 54.31 | 0 | 0.00 | 54.31 | 54.31 | 54.31 | 0 |
| 1727386200 | 54.31 | 0 | 0.00 | 54.31 | 54.31 | 54.31 | 2160 |
| 1727299200 | 54.31 | 0.06 | 0.11 | 54.31 | 54.31 | 54.31 | 271 |
| 1727213220 | 54.25 | 0 | 0.00 | 54.25 | 54.25 | 54.25 | 0 |
| 1727126820 | 54.25 | 0 | 0.00 | 54.25 | 54.25 | 54.25 | 0 |
| 1726867620 | 54.25 | 0 | 0.00 | 54.25 | 54.25 | 54.25 | 0 |
| 1726781220 | 54.25 | 2.05 | 3.93 | 54.2958 | 54.2958 | 54.25 | 322 |
| 1726694460 | 52.2 | -1.45 | -2.70 | 52.2 | 52.2 | 52.2 | 177 |
| 1726608540 | 53.65 | 0 | 0.00 | 53.65 | 53.65 | 53.65 | 0 |
| 1726522140 | 53.65 | 0 | 0.00 | 53.65 | 53.65 | 53.65 | 0 |
| 1726262940 | 53.65 | 1.05 | 2.00 | 53.65 | 53.65 | 53.65 | 205 |
| 1726176300 | 52.6 | 0 | 0.00 | 52.6 | 52.6 | 52.6 | 0 |
| 1726089900 | 52.6 | 0 | 0.00 | 52.6 | 52.6 | 52.6 | 0 |
| 1726003500 | 52.6 | -1.06 | -1.98 | 52.6 | 52.6 | 52.6 | 100 |
| 1725917160 | 53.66 | -0.29 | -0.54 | 53.5 | 53.66 | 53.5 | 359 |
| 1725658020 | 53.95 | 0.35 | 0.65 | 53.8 | 53.95 | 53.8 | 373 |
| 1725571440 | 53.599 | -0.97 | -1.78 | 53.599 | 53.599 | 53.599 | 899 |
| 1725485280 | 54.57 | 0 | 0.00 | 54.57 | 54.57 | 54.57 | 0 |
| 1725398880 | 54.57 | 0.77 | 1.43 | 53.92 | 54.57 | 53.87 | 1250 |
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
