Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 54.91 | 0.03 | 0.06 | 54.725 | 54.985 | 54.6625 | 32484 |
| 1732815000 | 54.875 | 0.01 | 0.02 | 54.91 | 55.0025 | 54.7925 | 12890 |
| 1732728600 | 54.865 | -0.2 | -0.35 | 54.885 | 55.155 | 54.79 | 29890 |
| 1732642200 | 55.06 | -0.24 | -0.42 | 55.125 | 55.2175 | 54.9275 | 23939 |
| 1732555800 | 55.295 | -0.03 | -0.06 | 55.36 | 55.4825 | 55.1875 | 37091 |
| 1732296600 | 55.3275 | 0.65 | 1.19 | 55 | 55.435 | 54.71 | 34989 |
| 1732210200 | 54.675 | 0.71 | 1.31 | 54.215 | 54.6975 | 54.005 | 231430 |
| 1732123800 | 53.9675 | -0.22 | -0.40 | 54.19 | 54.3075 | 53.87 | 37982 |
| 1732037400 | 54.185 | -0.19 | -0.35 | 54.365 | 54.5325 | 53.9675 | 56197 |
| 1731951000 | 54.375 | 0.25 | 0.47 | 54.18 | 54.4025 | 54.12 | 234737 |
| 1731691800 | 54.1225 | 0.07 | 0.12 | 53.98 | 54.33 | 53.8525 | 75474 |
| 1731605400 | 54.055 | 0.17 | 0.32 | 53.915 | 54.2475 | 53.9075 | 20358 |
| 1731519000 | 53.88 | 0.03 | 0.05 | 53.785 | 54.54 | 53.735 | 19575 |
| 1731432600 | 53.855 | -0.22 | -0.40 | 54 | 54.145 | 53.8 | 48786 |
| 1731346200 | 54.07 | 0.33 | 0.61 | 53.995 | 54.1625 | 53.915 | 36871 |
| 1731087000 | 53.74 | -0.12 | -0.21 | 53.925 | 53.925 | 53.5425 | 36072 |
| 1731000600 | 53.855 | 0.09 | 0.18 | 54.08 | 54.3175 | 53.855 | 77950 |
| 1730914200 | 53.76 | 0.67 | 1.26 | 54 | 54.3425 | 53.6325 | 45065 |
| 1730827800 | 53.0925 | 0.07 | 0.13 | 53.04 | 53.1425 | 52.815 | 43065 |
| 1730741400 | 53.025 | -0.13 | -0.24 | 53.08 | 53.2525 | 52.9175 | 20721 |
| 1730482200 | 53.1525 | 0 | 0.00 | 53.005 | 53.5525 | 52.875 | 30752 |
| 1730395800 | 53.15 | 0.18 | 0.34 | 52.805 | 53.185 | 52.7175 | 18946 |
| 1730309400 | 52.97 | -0.18 | -0.34 | 52.95 | 53.18 | 52.8725 | 24065 |
| 1730223000 | 53.15 | -0.3 | -0.56 | 53.46 | 53.6325 | 53.09 | 78063 |
| 1730136600 | 53.45 | 0.12 | 0.22 | 53.3 | 53.4875 | 53.0625 | 60626 |
| 1729873800 | 53.335 | -0.11 | -0.20 | 53.585 | 53.585 | 53.3125 | 43342 |
| 1729787400 | 53.44 | -0.02 | -0.03 | 53.7 | 53.7675 | 53.3975 | 16912 |
| 1729701000 | 53.455 | -0.13 | -0.24 | 53.56 | 53.6725 | 53.415 | 25913 |
| 1729614600 | 53.5825 | -0.06 | -0.12 | 53.57 | 53.6525 | 53.3725 | 15339 |
| 1729528200 | 53.645 | -0.31 | -0.57 | 53.97 | 54.0625 | 53.63 | 75148 |
| 1729269000 | 53.955 | -0.03 | -0.06 | 53.88 | 54.065 | 53.775 | 26764 |
| 1729182600 | 53.985 | 0.05 | 0.09 | 54 | 54.68 | 53.545 | 25076 |
| 1729096200 | 53.935 | 0.33 | 0.62 | 53.805 | 53.9775 | 53.645 | 24932 |
| 1729009800 | 53.605 | -0.25 | -0.47 | 53.84 | 53.87 | 53.515 | 17855 |
| 1728923400 | 53.8575 | 0.23 | 0.42 | 53.735 | 53.865 | 53.62 | 65458 |
| 1728664200 | 53.63 | 0.26 | 0.48 | 53.315 | 53.6975 | 53.1225 | 23677 |
| 1728577800 | 53.375 | 0.12 | 0.22 | 53.3 | 53.46 | 53.1475 | 16199 |
| 1728491400 | 53.26 | 0.16 | 0.29 | 52.96 | 53.27 | 52.8725 | 17515 |
| 1728405000 | 53.105 | -0.55 | -1.03 | 53.205 | 53.245 | 52.93 | 40635 |
| 1728318600 | 53.655 | 0.31 | 0.59 | 53.505 | 53.795 | 53.3975 | 44157 |
| 1728059400 | 53.34 | 0.19 | 0.36 | 53.195 | 53.5975 | 53.095 | 29697 |
| 1727973000 | 53.15 | 0.18 | 0.35 | 53.17 | 53.445 | 53.0425 | 36107 |
| 1727886600 | 52.965 | 0.18 | 0.34 | 53 | 53.0925 | 52.8125 | 30590 |
| 1727800200 | 52.7875 | 0.33 | 0.62 | 52.625 | 52.8125 | 52.5075 | 37155 |
| 1727713800 | 52.46 | -0.34 | -0.64 | 52.71 | 52.8275 | 52.4225 | 33871 |
| 1727454600 | 52.8 | 0.34 | 0.66 | 52.735 | 52.8325 | 52.53 | 23793 |
| 1727368200 | 52.455 | 0.34 | 0.66 | 52.47 | 52.6325 | 52.3125 | 27526 |
| 1727281800 | 52.11 | -0.14 | -0.27 | 51.945 | 52.3725 | 51.945 | 25152 |
| 1727195400 | 52.25 | 0.22 | 0.41 | 52.25 | 52.2575 | 52.0675 | 13860 |
| 1727109000 | 52.035 | -0.01 | -0.01 | 52 | 52.2525 | 51.9775 | 100427 |
| 1726849800 | 52.04 | -0.18 | -0.34 | 52.055 | 52.1925 | 51.865 | 10092 |
| 1726763400 | 52.215 | 0.3 | 0.57 | 52.25 | 52.5875 | 52.1125 | 39824 |
| 1726677000 | 51.9175 | -0.33 | -0.64 | 52.245 | 52.245 | 51.82 | 58053 |
| 1726590600 | 52.25 | 0.42 | 0.82 | 52.125 | 52.28 | 52.0725 | 351141 |
| 1726504200 | 51.8275 | -0.11 | -0.22 | 51.85 | 52.0025 | 51.78 | 26841 |
| 1726245000 | 51.94 | 0.29 | 0.56 | 51.775 | 52.0075 | 51.7225 | 20711 |
| 1726158600 | 51.65 | 0.08 | 0.15 | 51.74 | 52.66 | 51.54 | 13800 |
| 1726072200 | 51.5725 | -0.23 | -0.44 | 51.805 | 52.67 | 51.4225 | 21622 |
| 1725985800 | 51.8 | -0.25 | -0.49 | 52.045 | 52.825 | 51.78 | 23116 |
| 1725899400 | 52.0525 | 0.53 | 1.03 | 51.69 | 52.0825 | 51.6875 | 35702 |
| 1725640200 | 51.52 | -0.61 | -1.17 | 52.06 | 52.4175 | 51.4925 | 48819 |
| 1725553800 | 52.1325 | -0.27 | -0.51 | 52.275 | 52.5375 | 52.085 | 21012 |
| 1725467400 | 52.4 | -0.32 | -0.60 | 52.2 | 52.5175 | 52.105 | 34062 |
| 1725381000 | 52.715 | -0.26 | -0.49 | 53.14 | 53.2375 | 52.5825 | 18369 |
| 1725294600 | 52.975 | 0.19 | 0.36 | 53.005 | 53.0675 | 52.8575 | 34668 |
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
