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 | 59 | 59 | 59 | 2052 | 59 | DE |
| 4 | -2.5 | -4.06504065041 | 61.5 | 61.5 | 59 | 23909 | 61.02281527 | DE |
| 12 | -14.5 | -19.7278911565 | 73.5 | 73.5 | 58 | 22231 | 61.1149899 | DE |
| 26 | -18 | -23.3766233766 | 77 | 89.5 | 58 | 22529 | 73.46564573 | DE |
| 52 | -2 | -3.27868852459 | 61 | 89.5 | 58 | 30482 | 72.32780194 | DE |
| 156 | -2 | -3.27868852459 | 61 | 89.5 | 58 | 30482 | 72.32780194 | DE |
| 260 | -2 | -3.27868852459 | 61 | 89.5 | 58 | 30482 | 72.32780194 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1732815000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 212 |
| 1732728600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1732642200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 10047 |
| 1732555800 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1732296600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 41 |
| 1732210200 | 59 | -1 | -1.67 | 60 | 60 | 59 | 21603 |
| 1732123800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 60560 |
| 1732037400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 2508 |
| 1731951000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731691800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731605400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 4442 |
| 1731519000 | 60 | -0.5 | -0.83 | 60.5 | 60.5 | 60 | 16833 |
| 1731432600 | 60.5 | -1 | -1.63 | 61.5 | 61.5 | 60.5 | 33219 |
| 1731346200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1731087000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 350000 |
| 1731000600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 486 |
| 1730914200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 8 |
| 1730827800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1730741400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 2098 |
| 1730482200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1730395800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 1000 |
| 1730309400 | 61.5 | 3.5 | 6.03 | 58 | 61.5 | 58 | 65336 |
| 1730223000 | 58 | -1.5 | -2.52 | 59.5 | 59.5 | 58 | 44634 |
| 1730136600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 3378 |
| 1729873800 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 11808 |
| 1729787400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1729701000 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 1704 |
| 1729614600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 23535 |
| 1729528200 | 59.5 | 0.5 | 0.85 | 59 | 59.5 | 59 | 38097 |
| 1729269000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 3000 |
| 1729182600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1729096200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 6053 |
| 1729009800 | 59 | 0 | 0.00 | 59 | 59 | 59 | 10000 |
| 1728923400 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 58.5 | 2675 |
| 1728664200 | 59.5 | -1 | -1.65 | 60.5 | 60.5 | 59.5 | 25930 |
| 1728577800 | 60.5 | 1.5 | 2.54 | 59 | 60.5 | 59 | 70501 |
| 1728491400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 21457 |
| 1728405000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 1194 |
| 1728318600 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 59 | 22250 |
| 1728059400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 45723 |
| 1727973000 | 59.5 | -1 | -1.65 | 60.5 | 60.5 | 59.5 | 2587 |
| 1727886600 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1727800200 | 60.5 | -0.5 | -0.82 | 61 | 61 | 59.5 | 202562 |
| 1727713800 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1727454600 | 61 | -0.5 | -0.81 | 61.5 | 61.5 | 61 | 65412 |
| 1727368200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 13550 |
| 1727281800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 59.5 | 7845 |
| 1727195400 | 61.5 | -0.5 | -0.81 | 62 | 62 | 61.5 | 19120 |
| 1727109000 | 62 | -2 | -3.13 | 64 | 64 | 62 | 29209 |
| 1726849800 | 64 | 0.5 | 0.79 | 63.5 | 64 | 63.5 | 30781 |
| 1726763400 | 63.5 | -1 | -1.55 | 64.5 | 64.5 | 63 | 8696 |
| 1726677000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 20978 |
| 1726590600 | 64.5 | -4 | -5.84 | 68.5 | 68.5 | 64.5 | 12605 |
| 1726504200 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1726245000 | 68.5 | -2 | -2.84 | 70.5 | 70.5 | 68.5 | 20665 |
| 1726158600 | 70.5 | -0.5 | -0.70 | 71 | 71 | 70.5 | 22327 |
| 1726072200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1725985800 | 71 | -1.5 | -2.07 | 72.5 | 72.5 | 71 | 539 |
| 1725899400 | 72.5 | -1 | -1.36 | 73.5 | 73.5 | 72.5 | 7509 |
| 1725640200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1725553800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1725467400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1725381000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1725294600 | 73.5 | -1.5 | -2.00 | 75 | 75 | 73.5 | 23605 |
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
