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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 56.02 | 0.37 | 0.66 | 55.72 | 56.87 | 55.625 | 20 |
| 1732555800 | 55.65 | -0.06 | -0.11 | 55.78 | 56.745 | 55.605 | 6 |
| 1732296600 | 55.71 | 0.24 | 0.44 | 56.05 | 56.875 | 55.63 | 311 |
| 1732210200 | 55.465 | 0.56 | 1.01 | 55.43 | 56.085 | 49.41 | 10 |
| 1732123800 | 54.91 | -0.01 | -0.02 | 54.91 | 54.91 | 54.91 | 0 |
| 1732037400 | 54.92 | 0.09 | 0.17 | 55.35 | 55.35 | 49.155 | 22 |
| 1731951000 | 54.825 | 0.46 | 0.85 | 54.825 | 54.825 | 54.825 | 1 |
| 1731691800 | 54.365 | 0.12 | 0.21 | 54.3 | 54.985 | 53.875 | 1 |
| 1731605400 | 54.25 | 0.22 | 0.41 | 54.25 | 54.25 | 54.25 | 0 |
| 1731519000 | 54.03 | -0.04 | -0.07 | 54.2 | 55.265 | 48.33 | 860 |
| 1731432600 | 54.07 | -0.95 | -1.72 | 54.07 | 54.07 | 54.07 | 10895 |
| 1731346200 | 55.015 | 0.46 | 0.84 | 54.47 | 55.49 | 50.635 | 2704 |
| 1731087000 | 54.555 | 0.05 | 0.08 | 54.555 | 54.555 | 54.555 | 0 |
| 1731000600 | 54.51 | 0.53 | 0.99 | 54.26 | 55.09 | 53.61 | 459 |
| 1730914200 | 53.975 | -0.66 | -1.20 | 54.87 | 55.695 | 50.5 | 598 |
| 1730827800 | 54.63 | 0.22 | 0.40 | 54.63 | 54.63 | 54.63 | 4547 |
| 1730741400 | 54.415 | -0.92 | -1.66 | 55.17 | 55.39 | 51.11 | 2740 |
| 1730482200 | 55.335 | -0.38 | -0.68 | 55.79 | 56.595 | 55.315 | 280 |
| 1730395800 | 55.715 | 0.2 | 0.35 | 55.4 | 55.915 | 50.92 | 360 |
| 1730309400 | 55.52 | -0.15 | -0.26 | 55.53 | 56.4 | 51.71 | 17 |
| 1730223000 | 55.665 | -0.92 | -1.62 | 56.15 | 56.955 | 51.58 | 1017 |
| 1730136600 | 56.58 | 0.11 | 0.19 | 56.33 | 57.01 | 51.315 | 2190 |
| 1729873800 | 56.47 | -0.38 | -0.66 | 56.91 | 57.705 | 51.65 | 100 |
| 1729787400 | 56.845 | 0.13 | 0.22 | 57.29 | 58.27 | 51.725 | 785 |
| 1729701000 | 56.72 | 0.04 | 0.07 | 56.82 | 56.845 | 56.66 | 961 |
| 1729614600 | 56.68 | -0.34 | -0.59 | 56.99 | 57.445 | 52.18 | 138 |
| 1729528200 | 57.015 | -0.31 | -0.54 | 57.41 | 57.41 | 57 | 1395 |
| 1729269000 | 57.325 | -0.16 | -0.27 | 57.5 | 57.895 | 52.445 | 2277 |
| 1729182600 | 57.48 | 0.2 | 0.35 | 57.89 | 58.92 | 57.405 | 390 |
| 1729096200 | 57.28 | 0.33 | 0.57 | 57.28 | 57.28 | 57.28 | 0 |
| 1729009800 | 56.955 | 0.6 | 1.07 | 56.77 | 57.08 | 56.7 | 1673 |
| 1728923400 | 56.35 | 0.61 | 1.09 | 56.09 | 57.23 | 51.89 | 37049 |
| 1728664200 | 55.74 | 0.2 | 0.35 | 55.08 | 56.285 | 54.66 | 267 |
| 1728577800 | 55.545 | -0.1 | -0.18 | 55.6 | 55.925 | 50.8 | 1048 |
| 1728491400 | 55.645 | -0.39 | -0.70 | 56.07 | 56.07 | 51.02 | 3160 |
| 1728405000 | 56.035 | -0.25 | -0.44 | 56.12 | 57.055 | 52.12 | 862 |
| 1728318600 | 56.285 | -0.31 | -0.55 | 56.66 | 57.52 | 56.22 | 2137 |
| 1728059400 | 56.595 | -0.46 | -0.81 | 56.56 | 56.61 | 56.475 | 1212 |
| 1727973000 | 57.055 | -0.15 | -0.25 | 56.8 | 57.455 | 50.65 | 1597 |
| 1727886600 | 57.2 | -0.29 | -0.50 | 57.32 | 57.86 | 50.49 | 2787 |
| 1727800200 | 57.49 | 0.33 | 0.58 | 57.3 | 57.505 | 56.925 | 82 |
| 1727713800 | 57.16 | -0.13 | -0.22 | 57.36 | 58.285 | 56.87 | 4379 |
| 1727454600 | 57.285 | 0.25 | 0.45 | 57.285 | 57.285 | 57.285 | 5 |
| 1727368200 | 57.03 | 0.16 | 0.27 | 57.14 | 57.185 | 56.855 | 200 |
| 1727281800 | 56.875 | -0.2 | -0.35 | 56.84 | 56.91 | 56.645 | 742 |
| 1727195400 | 57.075 | 0.1 | 0.17 | 57.08 | 57.605 | 55.94 | 96 |
| 1727109000 | 56.98 | 0.96 | 1.71 | 56.68 | 57.63 | 56.47 | 2492 |
| 1726849800 | 56.02 | 0.76 | 1.37 | 56.02 | 56.02 | 56.02 | 0 |
| 1726763400 | 55.265 | -0.81 | -1.44 | 55.86 | 56.39 | 48.995 | 400 |
| 1726677000 | 56.07 | -0.29 | -0.51 | 56.42 | 56.965 | 49.29 | 125 |
| 1726590600 | 56.36 | 0.25 | 0.45 | 56.43 | 56.43 | 56.34 | 4259 |
| 1726504200 | 56.11 | 0.46 | 0.84 | 55.9 | 56.835 | 49.98 | 231 |
| 1726245000 | 55.645 | 0.67 | 1.21 | 55.66 | 55.725 | 55.505 | 313 |
| 1726158600 | 54.98 | 0.31 | 0.58 | 55.13 | 55.895 | 54.355 | 3139 |
| 1726072200 | 54.665 | -0.45 | -0.81 | 54.665 | 54.665 | 54.665 | 1 |
| 1725985800 | 55.11 | 0.42 | 0.78 | 55.11 | 55.11 | 55.11 | 0 |
| 1725899400 | 54.685 | 0.01 | 0.01 | 54.685 | 54.685 | 54.685 | 0 |
| 1725640200 | 54.68 | -0.08 | -0.14 | 54.79 | 54.93 | 54.625 | 7406 |
| 1725553800 | 54.755 | 0.1 | 0.18 | 55 | 55.835 | 47.995 | 2170 |
| 1725467400 | 54.655 | 0.31 | 0.57 | 54.39 | 54.865 | 47 | 1 |
| 1725381000 | 54.345 | 0.02 | 0.05 | 54.45 | 54.465 | 47 | 1443 |
| 1725294600 | 54.32 | 0.23 | 0.42 | 54.02 | 54.37 | 54.02 | 207 |
| 1725035400 | 54.095 | 0.27 | 0.51 | 54 | 54.4 | 54 | 92 |
| 1724949000 | 53.82 | -0.21 | -0.39 | 53.69 | 53.895 | 53.605 | 36 |
| 1724862600 | 54.03 | 0.19 | 0.35 | 53.98 | 54.035 | 53.98 | 132 |
| 1724776200 | 53.84 | -0.06 | -0.11 | 54.18 | 54.725 | 53.82 | 1540 |
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
