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 | 1 | 2.29885057471 | 43.5 | 44.5 | 43.5 | 711571 | 44.5 | DE |
| 4 | -4.5 | -9.18367346939 | 49 | 49.5 | 43.5 | 276398 | 44.59357087 | DE |
| 12 | -15 | -25.2100840336 | 59.5 | 60 | 43.5 | 172404 | 47.82192952 | DE |
| 26 | -19 | -29.9212598425 | 63.5 | 63.5 | 43.5 | 173805 | 53.00674342 | DE |
| 52 | -12 | -21.2389380531 | 56.5 | 72 | 43.5 | 659997 | 56.19047246 | DE |
| 156 | -105.5 | -70.3333333333 | 150 | 150 | 43.5 | 391841 | 71.56929055 | DE |
| 260 | -73 | -62.1276595745 | 117.5 | 164.5 | 43.5 | 437235 | 90.34914532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 39348780 |
| 1732815000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 8592 |
| 1732728600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 233942 |
| 1732642200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 17216 |
| 1732555800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 201326 |
| 1732296600 | 44.5 | 1 | 2.30 | 43.5 | 44.5 | 43.5 | 3096781 |
| 1732210200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 1205375 |
| 1732123800 | 43.5 | -2.5 | -5.43 | 46 | 46 | 43.5 | 300724 |
| 1732037400 | 46 | -1 | -2.13 | 47 | 47 | 46 | 8658 |
| 1731951000 | 47 | -1 | -2.08 | 48 | 48 | 46.5 | 6164 |
| 1731691800 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 48 | 17202 |
| 1731605400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 7859 |
| 1731519000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 2516 |
| 1731432600 | 48.5 | -1 | -2.02 | 49.5 | 49.5 | 48.5 | 208689 |
| 1731346200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 35250 |
| 1731087000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 41949 |
| 1731000600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 16632 |
| 1730914200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 13197 |
| 1730827800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 12139 |
| 1730741400 | 49.5 | 0.5 | 1.02 | 49 | 49.5 | 49 | 81579 |
| 1730482200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 12170 |
| 1730395800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 222 |
| 1730309400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 257806 |
| 1730223000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 96316 |
| 1730136600 | 49 | -1.5 | -2.97 | 50.5 | 50.5 | 49 | 2339515 |
| 1729873800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 5426 |
| 1729787400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 11861 |
| 1729701000 | 50.5 | -1 | -1.94 | 51.5 | 51.5 | 50.5 | 41482 |
| 1729614600 | 51.5 | -1 | -1.90 | 52.5 | 52.5 | 51.5 | 15653 |
| 1729528200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 16895 |
| 1729269000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 31896 |
| 1729182600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 35502 |
| 1729096200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 6820 |
| 1729009800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 258919 |
| 1728923400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 56371 |
| 1728664200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 195066 |
| 1728577800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 75938 |
| 1728491400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 12508 |
| 1728405000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 50977 |
| 1728318600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 113 |
| 1728059400 | 52.5 | -1 | -1.87 | 53.5 | 53.5 | 52.5 | 24567 |
| 1727973000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 11185 |
| 1727886600 | 53.5 | -0.5 | -0.93 | 54 | 54 | 53.5 | 15149 |
| 1727800200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 4547 |
| 1727713800 | 54 | -1 | -1.82 | 54 | 54 | 54 | 9022 |
| 1727454600 | 55 | 1 | 1.85 | 54 | 55 | 54 | 61235 |
| 1727368200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 411445 |
| 1727281800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 14140 |
| 1727195400 | 54 | -1.5 | -2.70 | 55.5 | 55.5 | 54 | 34239 |
| 1727109000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 16410 |
| 1726849800 | 55.5 | -0.5 | -0.89 | 56 | 56 | 55.5 | 46429 |
| 1726763400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 14686 |
| 1726677000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 7593 |
| 1726590600 | 56 | 0 | 0.00 | 56 | 56 | 56 | 5926 |
| 1726504200 | 56 | 0 | 0.00 | 56 | 56 | 56 | 2131 |
| 1726245000 | 56 | -1 | -1.75 | 57 | 57 | 56 | 28932 |
| 1726158600 | 57 | -2.5 | -4.20 | 59.5 | 59.5 | 57 | 143375 |
| 1726072200 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 57 | 53814 |
| 1725985800 | 59.5 | -0.5 | -0.83 | 60 | 60 | 59.5 | 128708 |
| 1725899400 | 60 | 0.5 | 0.84 | 60 | 60 | 60 | 8513 |
| 1725640200 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 25894 |
| 1725553800 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 58910 |
| 1725467400 | 59.5 | -0.5 | -0.83 | 60 | 60 | 59.5 | 125983 |
| 1725381000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 88473 |
| 1725294600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 289 |
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
