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 | 0.3 | 0.596777402029 | 50.27 | 50.57 | 50.27 | 269 | 50.48767632 | DE |
| 4 | 0.63 | 1.26151381658 | 49.94 | 50.57 | 49.94 | 434 | 50.21778347 | DE |
| 12 | 0.63 | 1.26151381658 | 49.94 | 50.57 | 49.94 | 457 | 50.23434854 | DE |
| 26 | 0.92 | 1.85297079557 | 49.65 | 50.57 | 49.17 | 602 | 49.83740514 | DE |
| 52 | 2.21 | 4.56989247312 | 48.36 | 50.57 | 48.36 | 687 | 49.62936046 | DE |
| 156 | -2.55 | -4.80045180723 | 53.12 | 53.32 | 47.07 | 773 | 49.41569042 | DE |
| 260 | -2.18 | -4.1327014218 | 52.75 | 53.41 | 47.07 | 815 | 50.5625708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 50.57 | 0.1 | 0.20 | 50.57 | 50.57 | 50.57 | 652 |
| 1732815000 | 50.47 | -0.02 | -0.04 | 50.47 | 50.47 | 50.47 | 301 |
| 1732728600 | 50.49 | -0.04 | -0.08 | 50.49 | 50.49 | 50.49 | 278 |
| 1732642200 | 50.53 | 0.03 | 0.06 | 50.53 | 50.53 | 50.53 | 262 |
| 1732555800 | 50.5 | 0.23 | 0.46 | 50.5 | 50.5 | 50.5 | 451 |
| 1732296600 | 50.27 | 0.09 | 0.18 | 50.27 | 50.27 | 50.27 | 55 |
| 1732210200 | 50.18 | -0.01 | -0.02 | 50.18 | 50.18 | 50.18 | 929 |
| 1732123800 | 50.19 | 0.05 | 0.10 | 50.19 | 50.19 | 50.19 | 224 |
| 1732037400 | 50.14 | -0.08 | -0.16 | 50.14 | 50.14 | 50.14 | 698 |
| 1731951000 | 50.22 | -0.02 | -0.04 | 50.22 | 50.22 | 50.22 | 3183 |
| 1731691800 | 50.24 | 0.08 | 0.16 | 50.24 | 50.24 | 50.24 | 25 |
| 1731605400 | 50.16 | 0.02 | 0.04 | 50.16 | 50.16 | 50.16 | 52 |
| 1731519000 | 50.14 | 0 | 0.00 | 50.14 | 50.14 | 50.14 | 0 |
| 1731432600 | 50.14 | 0 | 0.00 | 50.14 | 50.14 | 50.14 | 0 |
| 1731346200 | 50.14 | 0.09 | 0.18 | 50.14 | 50.14 | 50.14 | 55 |
| 1731087000 | 50.05 | -0.03 | -0.06 | 50.05 | 50.05 | 50.05 | 177 |
| 1731000600 | 50.08 | 0.14 | 0.28 | 50.08 | 50.08 | 50.08 | 471 |
| 1730914200 | 49.94 | -0.02 | -0.04 | 49.94 | 49.94 | 49.94 | 337 |
| 1730827800 | 49.96 | -0.01 | -0.02 | 49.96 | 49.96 | 49.96 | 35 |
| 1730741400 | 49.97 | 0.03 | 0.06 | 49.97 | 49.97 | 49.97 | 151 |
| 1730482200 | 49.94 | -0.12 | -0.24 | 49.94 | 49.94 | 49.94 | 121 |
| 1730395800 | 50.06 | -0.17 | -0.34 | 50.06 | 50.06 | 50.06 | 328 |
| 1730309400 | 50.23 | -0.05 | -0.10 | 50.23 | 50.23 | 50.23 | 17 |
| 1730223000 | 50.28 | 0.02 | 0.04 | 50.28 | 50.28 | 50.28 | 331 |
| 1730136600 | 50.26 | -0.05 | -0.10 | 50.26 | 50.26 | 50.26 | 2148 |
| 1729873800 | 50.31 | 0.09 | 0.18 | 50.31 | 50.31 | 50.31 | 579 |
| 1729787400 | 50.22 | -0.01 | -0.02 | 50.22 | 50.22 | 50.22 | 505 |
| 1729701000 | 50.23 | -0.06 | -0.12 | 50.23 | 50.23 | 50.23 | 491 |
| 1729614600 | 50.29 | -0.13 | -0.26 | 50.29 | 50.29 | 50.29 | 104 |
| 1729528200 | 50.42 | 0.05 | 0.10 | 50.42 | 50.42 | 50.42 | 406 |
| 1729269000 | 50.37 | 0.03 | 0.06 | 50.37 | 50.37 | 50.37 | 57 |
| 1729182600 | 50.34 | 0.12 | 0.24 | 50.34 | 50.34 | 50.34 | 2017 |
| 1729096200 | 50.22 | 0 | 0.00 | 50.22 | 50.22 | 50.22 | 0 |
| 1729009800 | 50.22 | 0.06 | 0.12 | 50.22 | 50.22 | 50.22 | 1038 |
| 1728923400 | 50.16 | 0 | 0.00 | 50.16 | 50.16 | 50.16 | 214 |
| 1728664200 | 50.16 | 0.04 | 0.08 | 50.16 | 50.16 | 50.16 | 218 |
| 1728577800 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1728491400 | 50.12 | 0.01 | 0.02 | 50.12 | 50.12 | 50.12 | 150 |
| 1728405000 | 50.11 | -0.09 | -0.18 | 50.11 | 50.11 | 50.11 | 1019 |
| 1728318600 | 50.2 | -0.08 | -0.16 | 50.2 | 50.2 | 50.2 | 151 |
| 1728059400 | 50.28 | -0.06 | -0.12 | 50.28 | 50.28 | 50.28 | 1514 |
| 1727973000 | 50.34 | -0.07 | -0.14 | 50.34 | 50.34 | 50.34 | 2018 |
| 1727886600 | 50.41 | 0.14 | 0.28 | 50.41 | 50.41 | 50.41 | 13 |
| 1727800200 | 50.27 | -0.02 | -0.04 | 50.27 | 50.27 | 50.27 | 104 |
| 1727713800 | 50.29 | 0 | 0.00 | 50.29 | 50.29 | 50.29 | 254 |
| 1727454600 | 50.29 | 0.09 | 0.18 | 50.29 | 50.29 | 50.29 | 433 |
| 1727368200 | 50.2 | -0.04 | -0.08 | 50.2 | 50.2 | 50.2 | 75 |
| 1727281800 | 50.24 | 0.06 | 0.12 | 50.24 | 50.24 | 50.24 | 269 |
| 1727195400 | 50.18 | 0.11 | 0.22 | 50.18 | 50.18 | 50.18 | 239 |
| 1727109000 | 50.07 | -0.08 | -0.16 | 50.07 | 50.07 | 50.07 | 384 |
| 1726849800 | 50.15 | 0.07 | 0.14 | 50.15 | 50.15 | 50.15 | 961 |
| 1726763400 | 50.08 | -0.1 | -0.20 | 50.08 | 50.08 | 50.08 | 49 |
| 1726677000 | 50.18 | -0.02 | -0.04 | 50.18 | 50.18 | 50.18 | 277 |
| 1726590600 | 50.2 | 0.03 | 0.06 | 50.2 | 50.2 | 50.2 | 370 |
| 1726504200 | 50.17 | 0.03 | 0.06 | 50.17 | 50.17 | 50.17 | 502 |
| 1726245000 | 50.14 | -0.03 | -0.06 | 50.14 | 50.14 | 50.14 | 68 |
| 1726158600 | 50.17 | 0.11 | 0.22 | 50.17 | 50.17 | 50.17 | 42 |
| 1726072200 | 50.06 | 0.05 | 0.10 | 50.06 | 50.06 | 50.06 | 9 |
| 1725985800 | 50.01 | 0.05 | 0.10 | 50.01 | 50.01 | 50.01 | 127 |
| 1725899400 | 49.96 | 0.02 | 0.04 | 49.96 | 49.96 | 49.96 | 65 |
| 1725640200 | 49.94 | 0 | 0.00 | 49.94 | 49.94 | 49.94 | 230 |
| 1725553800 | 49.94 | 0.03 | 0.06 | 49.94 | 49.94 | 49.94 | 188 |
| 1725467400 | 49.91 | 0 | 0.00 | 49.91 | 49.91 | 49.91 | 2435 |
| 1725381000 | 49.91 | -0.05 | -0.10 | 49.91 | 49.91 | 49.91 | 999 |
| 1725294600 | 49.96 | 0.01 | 0.02 | 49.96 | 49.96 | 49.96 | 536 |
| 1725035400 | 49.95 | 0.06 | 0.12 | 49.95 | 49.95 | 49.95 | 668 |
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
