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 | 4.34 | 8.10760321315 | 53.53 | 57.87 | 53.53 | 175 | 54.72448424 | DR |
| 4 | 4.245 | 7.91608391608 | 53.625 | 57.87 | 50.82 | 4707 | 53.25642504 | DR |
| 12 | 6.92 | 13.5819430815 | 50.95 | 57.87 | 46.5 | 2597 | 52.93138571 | DR |
| 26 | 15.91 | 37.9170638704 | 41.96 | 57.87 | 39.58 | 1745 | 50.6357194 | DR |
| 52 | 33.84 | 140.823970037 | 24.03 | 57.87 | 24.03 | 2025 | 38.89497336 | DR |
| 156 | 35.79 | 162.092391304 | 22.08 | 57.87 | 21.52 | 1997 | 38.86010066 | DR |
| 260 | 35.79 | 162.092391304 | 22.08 | 57.87 | 21.52 | 1997 | 38.86010066 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 57.87 | 1.47 | 2.60 | 57.84 | 57.87 | 57.84 | 790 |
| 1732573200 | 56.405 | 0 | 0.00 | 56.405 | 56.405 | 56.405 | 0 |
| 1732314000 | 56.405 | 2.88 | 5.37 | 56.405 | 56.405 | 56.405 | 145 |
| 1732228140 | 53.53 | 0 | 0.00 | 53.53 | 53.53 | 53.53 | 0 |
| 1732141740 | 53.53 | -0.67 | -1.24 | 53.53 | 53.53 | 53.53 | 204 |
| 1732055040 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 0 |
| 1731968640 | 54.2 | 0.09 | 0.16 | 54.2 | 54.2 | 54.2 | 622 |
| 1731709200 | 54.115 | 0 | 0.00 | 54.115 | 54.115 | 54.115 | 0 |
| 1731622800 | 54.115 | -1.04 | -1.88 | 55 | 55 | 54.115 | 457 |
| 1731536760 | 55.15 | 1.77 | 3.31 | 54.2 | 56 | 54.2 | 469 |
| 1731450480 | 53.385 | -0.82 | -1.50 | 53.385 | 53.385 | 53.385 | 497 |
| 1731363600 | 54.2 | 3.37 | 6.63 | 50.84 | 54.2 | 50.84 | 339 |
| 1731104400 | 50.83 | -0.66 | -1.28 | 51.25 | 52.12 | 50.82 | 2518 |
| 1731018000 | 51.49 | 0 | 0.00 | 51.49 | 51.49 | 51.49 | 0 |
| 1730931600 | 51.49 | -0.57 | -1.09 | 51.49 | 51.49 | 51.49 | 354 |
| 1730845680 | 52.06 | 1.01 | 1.98 | 52.06 | 52.06 | 52.06 | 136 |
| 1730759160 | 51.05 | -1.05 | -2.02 | 51.05 | 51.05 | 51.05 | 456 |
| 1730496180 | 52.1 | 0 | 0.00 | 52.1 | 52.1 | 52.1 | 0 |
| 1730409780 | 52.1 | -1.35 | -2.53 | 52.955 | 52.955 | 52.1 | 8380 |
| 1730323500 | 53.4524 | -0.75 | -1.38 | 53.4524 | 53.4524 | 53.4524 | 44937 |
| 1730237280 | 54.2 | 2.7 | 5.24 | 53.625 | 54.2 | 53.43 | 6385 |
| 1730150400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729891200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729804800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729718400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729632000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729545600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1729286400 | 51.5 | -2.7 | -4.98 | 51.5 | 51.5 | 51.5 | 174 |
| 1729200360 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 0 |
| 1729113960 | 54.2 | 1.95 | 3.73 | 53.7 | 54.2 | 53.7 | 200 |
| 1729027680 | 52.25 | -2.03 | -3.74 | 54.2 | 54.2 | 52.25 | 494 |
| 1728941220 | 54.28 | 4.28 | 8.56 | 52.5 | 54.28 | 52.5 | 1158 |
| 1728682200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1728595800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1728509400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1728423000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1728336600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1728077400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1727991000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1727904600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1727818200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1727731800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1727472600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1727386200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1727299740 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1727213340 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1727126940 | 50 | -1.35 | -2.63 | 50 | 50 | 50 | 151 |
| 1726867200 | 51.35 | 1.85 | 3.74 | 51.35 | 51.35 | 51.35 | 351 |
| 1726781220 | 49.5 | 0.09 | 0.18 | 49.5 | 49.5 | 49.5 | 110 |
| 1726694520 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1726608120 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1726521720 | 49.41 | -2.63 | -5.05 | 49.41 | 49.41 | 49.41 | 353 |
| 1726262940 | 52.04 | 0 | 0.00 | 52.04 | 52.04 | 52.04 | 0 |
| 1726176540 | 52.04 | 5.54 | 11.91 | 50 | 52.04 | 50 | 360 |
| 1726089960 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1726003560 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1725917160 | 46.5 | -3 | -6.06 | 48.7 | 48.7 | 46.5 | 2674 |
| 1725658020 | 49.5 | 0.05 | 0.10 | 49.5 | 49.5 | 49.5 | 500 |
| 1725571440 | 49.45 | -1.5 | -2.94 | 49.45 | 49.45 | 49.45 | 155 |
| 1725485280 | 50.95 | 0 | 0.00 | 50.95 | 50.95 | 50.95 | 0 |
| 1725398880 | 50.95 | -1.77 | -3.36 | 50.95 | 50.95 | 50.95 | 130 |
| 1725053340 | 52.72 | 0 | 0.00 | 52.72 | 52.72 | 52.72 | 0 |
| 1724966940 | 52.72 | 0 | 0.00 | 52.72 | 52.72 | 52.72 | 0 |
| 1724880540 | 52.72 | 0 | 0.00 | 52.72 | 52.72 | 52.72 | 0 |
| 1724794140 | 52.72 | 0 | 0.00 | 52.72 | 52.72 | 52.72 | 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
