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 | -0.72 | -1.3644115975 | 52.77 | 54.46 | 52.28 | 92 | 52.92177489 | DE |
| 4 | 0.88 | 1.71975767051 | 51.17 | 54.46 | 50.37 | 240 | 51.84041242 | DE |
| 12 | -0.06 | -0.115141047784 | 52.11 | 54.46 | 48.675 | 252 | 50.8252808 | DE |
| 26 | 2.855 | 5.80343530847 | 49.195 | 55.07 | 45.045 | 196 | 50.29289441 | DE |
| 52 | 15.11 | 40.9041689226 | 36.94 | 55.07 | 36.94 | 186 | 46.98481792 | DE |
| 156 | 13.94 | 36.5783258987 | 38.11 | 55.07 | 36.2 | 200 | 44.74709387 | DE |
| 260 | 13.94 | 36.5783258987 | 38.11 | 55.07 | 36.2 | 200 | 44.74709387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741280100 | 52.62 | 0 | 0.00 | 52.62 | 52.62 | 52.62 | 0 |
| 1741193700 | 52.62 | -1.84 | -3.38 | 52.82 | 52.82 | 52.62 | 110 |
| 1741107300 | 54.46 | 0.7 | 1.30 | 54.46 | 54.46 | 54.46 | 28 |
| 1741020900 | 53.76 | 0.66 | 1.24 | 53.76 | 53.76 | 53.76 | 72 |
| 1740761700 | 53.1 | 0.57 | 1.09 | 53.02 | 53.1 | 53.02 | 50 |
| 1740675300 | 52.53 | -0.78 | -1.46 | 52.77 | 52.77 | 52.28 | 202 |
| 1740588900 | 53.31 | 0.22 | 0.41 | 53.72 | 53.72 | 53.31 | 128 |
| 1740502500 | 53.09 | 0.56 | 1.07 | 53.09 | 53.09 | 53.09 | 500 |
| 1740416100 | 52.53 | 0.68 | 1.31 | 52.53 | 52.53 | 52.53 | 22 |
| 1740156900 | 51.85 | 0.2 | 0.39 | 51.98 | 52.19 | 51.44 | 1516 |
| 1740070500 | 51.65 | 1.28 | 2.54 | 51.36 | 51.65 | 51.36 | 136 |
| 1739984100 | 50.37 | -0.76 | -1.49 | 50.37 | 50.37 | 50.37 | 241 |
| 1739897700 | 51.13 | 0.25 | 0.49 | 51.01 | 51.13 | 51.01 | 291 |
| 1739811300 | 50.88 | 0 | 0.00 | 50.88 | 50.88 | 50.88 | 0 |
| 1739552100 | 50.88 | 0 | 0.00 | 50.88 | 50.88 | 50.88 | 0 |
| 1739465700 | 50.88 | -0.65 | -1.26 | 50.88 | 50.88 | 50.88 | 40 |
| 1739379300 | 51.53 | -0.41 | -0.79 | 51.53 | 51.53 | 51.53 | 40 |
| 1739292900 | 51.94 | 0.7 | 1.37 | 52.25 | 52.26 | 51.94 | 54 |
| 1739206500 | 51.24 | 0.33 | 0.65 | 51.34 | 51.34 | 50.85 | 287 |
| 1738947300 | 50.91 | -0.51 | -0.99 | 50.7 | 51.02 | 50.7 | 560 |
| 1738860900 | 51.42 | 1.07 | 2.13 | 51.17 | 51.42 | 51.17 | 39 |
| 1738774500 | 50.35 | -0.03 | -0.06 | 50.36 | 50.36 | 50.35 | 500 |
| 1738688100 | 50.38 | -0.22 | -0.43 | 50.94 | 50.94 | 50.38 | 205 |
| 1738601700 | 50.6 | 0.52 | 1.04 | 50.57 | 50.6 | 50.57 | 23 |
| 1738342500 | 50.08 | 0.72 | 1.46 | 49.795 | 50.08 | 49.67 | 43 |
| 1738256100 | 49.36 | -1.63 | -3.20 | 49.865 | 50.57 | 48.675 | 635 |
| 1738169700 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1738083300 | 50.99 | 0.44 | 0.87 | 51.74 | 52.12 | 50.99 | 435 |
| 1737996900 | 50.55 | 1.36 | 2.76 | 50.05 | 50.55 | 50.05 | 32 |
| 1737737700 | 49.19 | 0.29 | 0.59 | 48.96 | 49.19 | 48.96 | 150 |
| 1737651300 | 48.9 | -0.71 | -1.43 | 48.73 | 49.055 | 48.73 | 310 |
| 1737564900 | 49.61 | 0 | 0.00 | 49.61 | 49.61 | 49.61 | 0 |
| 1737478500 | 49.61 | -0.87 | -1.72 | 49.94 | 49.94 | 49.61 | 120 |
| 1737392100 | 50.48 | 0.63 | 1.27 | 50.48 | 50.48 | 50.48 | 2 |
| 1737132900 | 49.845 | 0 | 0.00 | 49.845 | 49.845 | 49.845 | 0 |
| 1737046500 | 49.845 | 0.52 | 1.05 | 49.73 | 49.845 | 49.73 | 42 |
| 1736960100 | 49.325 | -0.35 | -0.70 | 49.985 | 49.985 | 49.325 | 884 |
| 1736873700 | 49.675 | 0.09 | 0.19 | 49.675 | 49.675 | 49.675 | 500 |
| 1736787300 | 49.58 | 0 | 0.00 | 49.58 | 49.58 | 49.58 | 0 |
| 1736528100 | 49.58 | -0.63 | -1.25 | 50.32 | 50.32 | 49.58 | 108 |
| 1736441700 | 50.21 | 0 | 0.00 | 50.21 | 50.21 | 50.21 | 0 |
| 1736355300 | 50.21 | -0.21 | -0.42 | 50.21 | 50.21 | 50.21 | 9 |
| 1736268900 | 50.42 | -0.88 | -1.72 | 50.42 | 50.42 | 50.42 | 3 |
| 1736182500 | 51.3 | 0.41 | 0.81 | 51.3 | 51.3 | 51.3 | 100 |
| 1735923300 | 50.89 | -0.28 | -0.55 | 50.89 | 50.89 | 50.89 | 135 |
| 1735836900 | 51.17 | 1.12 | 2.24 | 50.75 | 51.17 | 50.62 | 59 |
| 1735577700 | 50.05 | -0.52 | -1.03 | 50.05 | 50.29 | 50.05 | 1500 |
| 1735318500 | 50.57 | -2.26 | -4.28 | 50.69 | 50.69 | 50.57 | 702 |
| 1734972900 | 52.83 | 1.78 | 3.49 | 53.31 | 53.31 | 52.83 | 71 |
| 1734713700 | 51.05 | -0.5 | -0.97 | 50.88 | 51.05 | 50.88 | 230 |
| 1734627300 | 51.55 | -0.22 | -0.42 | 51.27 | 51.55 | 51.26 | 66 |
| 1734540900 | 51.77 | 0 | 0.00 | 51.77 | 51.77 | 51.77 | 0 |
| 1734454500 | 51.77 | -0.48 | -0.92 | 51.77 | 51.77 | 51.77 | 7 |
| 1734368100 | 52.25 | -0.18 | -0.34 | 52.33 | 52.33 | 52.25 | 192 |
| 1734108900 | 52.43 | 0.27 | 0.52 | 52.5 | 52.5 | 52.43 | 192 |
| 1734022500 | 52.16 | -0.86 | -1.62 | 52.11 | 52.2 | 52.03 | 270 |
| 1733936100 | 53.02 | -0.3 | -0.56 | 52.89 | 53.02 | 52.7 | 500 |
| 1733849700 | 53.32 | -0.73 | -1.35 | 53.33 | 53.33 | 53.32 | 45 |
| 1733763300 | 54.05 | 0.12 | 0.22 | 54.12 | 54.26 | 54.05 | 120 |
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
