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 | 1.2 | 2.18181818182 | 55 | 56.75 | 55 | 280 | 56.27190009 | DE |
| 4 | 3.2 | 6.03773584906 | 53 | 56.75 | 52.2 | 205 | 54.74322536 | DE |
| 12 | 7.54 | 15.4952733251 | 48.66 | 56.75 | 46.18 | 264 | 50.79034565 | DE |
| 26 | 8.28 | 17.2787979967 | 47.92 | 56.75 | 45.54 | 302 | 49.23237017 | DE |
| 52 | 13.94 | 32.9862754378 | 42.26 | 56.75 | 40.5 | 351 | 47.01176379 | DE |
| 156 | 9.42 | 20.1368106028 | 46.78 | 56.75 | 33.75 | 318 | 42.71614788 | DE |
| 260 | 24.84 | 79.2091836735 | 31.36 | 56.75 | 29.17 | 338 | 41.50321545 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 55.85 | -0.35 | -0.62 | 55.5 | 55.85 | 55.5 | 279 |
| 1743008100 | 56.2 | -0.3 | -0.53 | 56.6 | 56.6 | 56.2 | 211 |
| 1742921700 | 56.5 | 0.7 | 1.25 | 56.55 | 56.75 | 56.5 | 660 |
| 1742835300 | 55.8 | 0.3 | 0.54 | 55.9 | 56.35 | 55.8 | 192 |
| 1742576100 | 55.5 | 0.4 | 0.73 | 55 | 55.5 | 55 | 58 |
| 1742489700 | 55.1 | 0 | 0.00 | 55.1 | 55.1 | 55.1 | 0 |
| 1742403300 | 55.1 | 0.5 | 0.92 | 55.05 | 55.1 | 55 | 591 |
| 1742316900 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
| 1742230500 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
| 1741971300 | 54.6 | 0.3 | 0.55 | 54.6 | 54.6 | 54.6 | 20 |
| 1741884900 | 54.3 | 0.7 | 1.31 | 54.3 | 54.3 | 54.3 | 15 |
| 1741798500 | 53.6 | 0 | 0.00 | 53.6 | 53.6 | 53.6 | 0 |
| 1741712100 | 53.6 | 0.25 | 0.47 | 53.6 | 53.6 | 53.6 | 219 |
| 1741625700 | 53.35 | 0.35 | 0.66 | 54.05 | 54.05 | 53.3 | 240 |
| 1741366500 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1741280100 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1741193700 | 53 | 0.8 | 1.53 | 53.2 | 53.25 | 53 | 333 |
| 1741107300 | 52.2 | -0.5 | -0.95 | 52.95 | 52.95 | 52.2 | 150 |
| 1741020900 | 52.7 | -0.15 | -0.28 | 52.3 | 52.7 | 52.3 | 160 |
| 1740761700 | 52.85 | -0.15 | -0.28 | 52.85 | 52.85 | 52.85 | 20 |
| 1740675300 | 53 | 0.4 | 0.76 | 53 | 53 | 53 | 2 |
| 1740588900 | 52.6 | 1.35 | 2.63 | 52.25 | 53.05 | 52.25 | 255 |
| 1740502500 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 0 |
| 1740416100 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 0 |
| 1740156900 | 51.25 | -0.45 | -0.87 | 51.25 | 51.25 | 51.25 | 500 |
| 1740070500 | 51.7 | -0.15 | -0.29 | 51.7 | 51.7 | 51.7 | 65 |
| 1739984100 | 51.85 | 1.55 | 3.08 | 51.5 | 52.4 | 51.5 | 1012 |
| 1739897700 | 50.3 | 0 | 0.00 | 50.3 | 50.3 | 50.3 | 0 |
| 1739811300 | 50.3 | 0.3 | 0.60 | 49.94 | 50.45 | 49.94 | 161 |
| 1739552100 | 50 | -0.55 | -1.09 | 50.2 | 50.2 | 49.84 | 529 |
| 1739465700 | 50.55 | 0 | 0.00 | 50.55 | 50.55 | 50.55 | 0 |
| 1739379300 | 50.55 | -0.1 | -0.20 | 50.8 | 50.8 | 50.55 | 230 |
| 1739292900 | 50.65 | -0.1 | -0.20 | 50.55 | 50.65 | 50.55 | 106 |
| 1739206500 | 50.75 | 0.5 | 1.00 | 50.5 | 50.75 | 50.5 | 291 |
| 1738947300 | 50.25 | -0.35 | -0.69 | 50.3 | 50.3 | 50.25 | 60 |
| 1738860900 | 50.6 | 1.22 | 2.47 | 50.35 | 50.6 | 50.15 | 600 |
| 1738774500 | 49.38 | 0.22 | 0.45 | 49.38 | 49.38 | 49.38 | 10 |
| 1738688100 | 49.16 | -0.28 | -0.57 | 49.18 | 49.18 | 49.16 | 202 |
| 1738601700 | 49.44 | -0.18 | -0.36 | 49.98 | 49.98 | 48.84 | 502 |
| 1738342500 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1738256100 | 49.62 | 0.12 | 0.24 | 49.52 | 49.86 | 49.52 | 341 |
| 1738169700 | 49.5 | 0.24 | 0.49 | 49.26 | 49.5 | 49.26 | 241 |
| 1738083300 | 49.26 | 0.26 | 0.53 | 49.28 | 49.28 | 49.26 | 150 |
| 1737996900 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1737737700 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1737651300 | 49 | 0.28 | 0.57 | 49 | 49 | 49 | 100 |
| 1737564900 | 48.72 | 0.32 | 0.66 | 48.62 | 48.72 | 48.62 | 157 |
| 1737478500 | 48.4 | -0.64 | -1.31 | 48.4 | 48.4 | 48.4 | 400 |
| 1737392100 | 49.04 | 0.34 | 0.70 | 48.7 | 49.08 | 48.7 | 420 |
| 1737132900 | 48.7 | 0.92 | 1.93 | 48.32 | 48.7 | 48.32 | 170 |
| 1737046500 | 47.78 | 0.96 | 2.05 | 48 | 48 | 47.78 | 245 |
| 1736960100 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
| 1736873700 | 46.82 | 0.64 | 1.39 | 46.86 | 46.86 | 46.82 | 300 |
| 1736787300 | 46.18 | -1.52 | -3.19 | 46.38 | 46.38 | 46.18 | 630 |
| 1736528100 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1736441700 | 47.7 | 0.82 | 1.75 | 47.22 | 47.7 | 47.22 | 93 |
| 1736355300 | 46.88 | 0 | 0.00 | 46.88 | 46.88 | 46.88 | 0 |
| 1736268900 | 46.88 | 0 | 0.00 | 46.88 | 46.88 | 46.88 | 0 |
| 1736182500 | 46.88 | -0.08 | -0.17 | 47 | 47 | 46.88 | 275 |
| 1735923300 | 46.96 | 0.34 | 0.73 | 47.18 | 47.18 | 46.96 | 100 |
| 1735836900 | 46.62 | 0.48 | 1.04 | 48.66 | 48.66 | 46.62 | 325 |
| 1735577700 | 46.14 | 0.06 | 0.13 | 46.5 | 46.5 | 46.14 | 599 |
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
