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 | 53.05 | 0 | 0 | 0 | DR |
| 4 | -0.77 | -1.43069490896 | 53.82 | 53.82 | 52.74 | 335 | 52.84840954 | DR |
| 12 | -0.35 | -0.65543071161 | 53.4 | 54.12 | 52.25 | 155 | 52.99883646 | DR |
| 26 | 6.33 | 13.5488013699 | 46.72 | 54.35 | 46.21 | 229 | 51.2924773 | DR |
| 52 | 11.82 | 28.6684453068 | 41.23 | 54.35 | 41.15 | 649 | 43.9417664 | DR |
| 156 | 0.76 | 1.45343277873 | 52.29 | 54.85 | 35.69 | 5580 | 42.75380634 | DR |
| 260 | 2.23 | 4.38803620622 | 50.82 | 55 | 35.69 | 4938 | 42.76010235 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 52.74 | 0 | 0.00 | 52.74 | 52.74 | 52.74 | 0 |
| 1732570200 | 52.74 | 0 | 0.00 | 52.74 | 52.74 | 52.74 | 0 |
| 1732311000 | 52.74 | 0 | 0.00 | 52.74 | 52.74 | 52.74 | 0 |
| 1732224600 | 52.74 | 0 | 0.00 | 52.74 | 52.74 | 52.74 | 0 |
| 1732051800 | 52.74 | 0 | 0.00 | 52.74 | 52.74 | 52.74 | 0 |
| 1731965400 | 52.74 | 0 | 0.00 | 52.74 | 52.74 | 52.74 | 0 |
| 1731619800 | 52.74 | 0 | 0.00 | 52.74 | 52.74 | 52.74 | 0 |
| 1731533400 | 52.74 | -1.06 | -1.97 | 52.74 | 52.74 | 52.74 | 905 |
| 1731447000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1731360600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1731101400 | 53.8 | -0.02 | -0.04 | 53.8 | 53.8 | 53.8 | 1 |
| 1731015000 | 53.82 | 0 | 0.00 | 53.82 | 53.82 | 53.82 | 0 |
| 1730928600 | 53.82 | 0 | 0.00 | 53.82 | 53.82 | 53.82 | 0 |
| 1730842200 | 53.82 | 0 | 0.00 | 53.82 | 53.82 | 53.82 | 0 |
| 1730755800 | 53.82 | 0 | 0.00 | 53.82 | 53.82 | 53.82 | 0 |
| 1730496600 | 53.82 | 0.92 | 1.74 | 53.82 | 53.82 | 53.82 | 100 |
| 1730410140 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 0 |
| 1730323740 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 0 |
| 1730237340 | 52.9 | -0.25 | -0.47 | 52.9 | 52.9 | 52.9 | 1 |
| 1730151000 | 53.15 | 0 | 0.00 | 53.15 | 53.15 | 53.15 | 0 |
| 1729891800 | 53.15 | 0 | 0.00 | 53.15 | 53.15 | 53.15 | 0 |
| 1729805400 | 53.15 | 0 | 0.00 | 53.15 | 53.15 | 53.15 | 0 |
| 1729719000 | 53.15 | -0.4 | -0.75 | 53.15 | 53.15 | 53.15 | 194 |
| 1729632540 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1729546140 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1729286940 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1729200540 | 53.55 | 1 | 1.90 | 53.55 | 53.55 | 53.55 | 100 |
| 1729114200 | 52.55 | 0 | 0.00 | 52.55 | 52.55 | 52.55 | 0 |
| 1729027800 | 52.55 | 0 | 0.00 | 52.55 | 52.55 | 52.55 | 0 |
| 1728941400 | 52.55 | 0 | 0.00 | 52.55 | 52.55 | 52.55 | 0 |
| 1728682200 | 52.55 | 0 | 0.00 | 52.55 | 52.55 | 52.55 | 0 |
| 1728595800 | 52.55 | 0 | 0.00 | 52.55 | 52.55 | 52.55 | 0 |
| 1728509400 | 52.55 | 0.3 | 0.57 | 52.55 | 52.55 | 52.55 | 20 |
| 1728422940 | 52.25 | -0.2 | -0.38 | 52.25 | 52.25 | 52.25 | 20 |
| 1728336600 | 52.45 | 0 | 0.00 | 52.45 | 52.45 | 52.45 | 0 |
| 1728077400 | 52.45 | 0 | 0.00 | 52.45 | 52.45 | 52.45 | 0 |
| 1727991000 | 52.45 | 0 | 0.00 | 52.45 | 52.45 | 52.45 | 0 |
| 1727904600 | 52.45 | 0 | 0.00 | 52.45 | 52.45 | 52.45 | 0 |
| 1727818200 | 52.45 | 0 | 0.00 | 52.45 | 52.45 | 52.45 | 0 |
| 1727731800 | 52.45 | 0 | 0.00 | 52.45 | 52.45 | 52.45 | 0 |
| 1727472600 | 52.45 | 0 | 0.00 | 52.45 | 52.45 | 52.45 | 0 |
| 1727386200 | 52.45 | 0 | 0.00 | 52.45 | 52.45 | 52.45 | 0 |
| 1727299800 | 52.45 | 0 | 0.00 | 52.45 | 52.45 | 52.45 | 0 |
| 1727213400 | 52.45 | -1 | -1.87 | 52.45 | 52.45 | 52.45 | 2 |
| 1727127000 | 53.45 | -0.9 | -1.66 | 53.4 | 54.12 | 53.3 | 204 |
| 1726867800 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1726781400 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1726695000 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1726608600 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1726522200 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1726263000 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1726176600 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1726090200 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1726003800 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1725917400 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1725658200 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1725571800 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1725485400 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1725399000 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1725312600 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1725053400 | 54.35 | 1.85 | 3.52 | 54.3 | 54.35 | 54.3 | 200 |
| 1724966940 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1724880540 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1724794140 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 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
