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 | 53.8 | 53.8 | 53.2 | 93 | 53.48240343 | DE |
| 4 | 1.4 | 2.67175572519 | 52.4 | 54 | 52 | 132 | 52.990004 | DE |
| 12 | -1 | -1.82481751825 | 54.8 | 55 | 50.2 | 139 | 52.63199798 | DE |
| 26 | 4.5 | 9.12778904665 | 49.3 | 55 | 47.7 | 159 | 51.51636636 | DE |
| 52 | 5.4 | 11.1570247934 | 48.4 | 55 | 47.7 | 155 | 50.90557729 | DE |
| 156 | 7.35 | 15.8234660926 | 46.45 | 55 | 46 | 153 | 50.52658954 | DE |
| 260 | 7.35 | 15.8234660926 | 46.45 | 55 | 46 | 153 | 50.52658954 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 53.6 | 0.4 | 0.75 | 53.4 | 53.6 | 53.2 | 259 |
| 1732829220 | 53.2 | -0.2 | -0.37 | 53.2 | 53.2 | 53.2 | 70 |
| 1732742820 | 53.4 | 0.2 | 0.38 | 53.4 | 53.6 | 53.4 | 118 |
| 1732656420 | 53.2 | -0.4 | -0.75 | 53.2 | 53.2 | 53.2 | 8 |
| 1732570020 | 53.6 | 0 | 0.00 | 53.8 | 53.8 | 53.2 | 11 |
| 1732310820 | 53.6 | 0.2 | 0.37 | 53.4 | 53.6 | 53.4 | 52 |
| 1732224420 | 53.4 | 0.2 | 0.38 | 52.4 | 53.4 | 52.4 | 47 |
| 1732138020 | 53.2 | 0.2 | 0.38 | 53.2 | 53.2 | 53.2 | 1 |
| 1732051620 | 53 | -0.6 | -1.12 | 54 | 54 | 52.6 | 202 |
| 1731965160 | 53.6 | 0 | 0.00 | 53.6 | 53.6 | 53.6 | 0 |
| 1731705960 | 53.6 | 0.6 | 1.13 | 53.6 | 53.6 | 53.6 | 6 |
| 1731619560 | 53 | 0 | 0.00 | 53 | 53 | 53 | 12 |
| 1731533160 | 53 | 0.4 | 0.76 | 53 | 53 | 53 | 1 |
| 1731446820 | 52.6 | -0.4 | -0.75 | 52.8 | 53 | 52.6 | 119 |
| 1731360420 | 53 | 0.8 | 1.53 | 52 | 53 | 52 | 833 |
| 1731101220 | 52.2 | -0.6 | -1.14 | 52.8 | 53 | 52.2 | 300 |
| 1731014760 | 52.8 | -0.4 | -0.75 | 53.4 | 53.4 | 52.8 | 174 |
| 1730928360 | 53.2 | 0.4 | 0.76 | 52.4 | 53.2 | 52.4 | 223 |
| 1730841960 | 52.8 | 0.2 | 0.38 | 52.8 | 52.8 | 52.8 | 1 |
| 1730755560 | 52.6 | -0.2 | -0.38 | 52.4 | 52.6 | 52.4 | 64 |
| 1730496360 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 0 |
| 1730409960 | 52.8 | 0.4 | 0.76 | 52.8 | 52.8 | 52.8 | 1 |
| 1730323560 | 52.4 | -0.2 | -0.38 | 53 | 53 | 52.4 | 644 |
| 1730237160 | 52.6 | 0 | 0.00 | 52.6 | 52.6 | 52.6 | 0 |
| 1730150760 | 52.6 | 0 | 0.00 | 52.4 | 53 | 52.4 | 8 |
| 1729888020 | 52.6 | -0.2 | -0.38 | 52.6 | 52.6 | 52.4 | 48 |
| 1729801560 | 52.8 | -0.4 | -0.75 | 52.8 | 52.8 | 52.8 | 1 |
| 1729715160 | 53.2 | 1.6 | 3.10 | 53.2 | 53.6 | 53.2 | 164 |
| 1729628760 | 51.6 | -0.6 | -1.15 | 52.2 | 52.2 | 51.6 | 326 |
| 1729542360 | 52.2 | 0 | 0.00 | 52.2 | 52.8 | 52.2 | 106 |
| 1729283160 | 52.2 | -0.6 | -1.14 | 52.4 | 52.4 | 52.2 | 55 |
| 1729196760 | 52.8 | -0.4 | -0.75 | 52.8 | 53 | 52.8 | 70 |
| 1729110360 | 53.2 | 0.4 | 0.76 | 52.2 | 53.2 | 52.2 | 14 |
| 1729023960 | 52.8 | -1.2 | -2.22 | 52.8 | 52.8 | 52.4 | 760 |
| 1728937620 | 54 | 1.2 | 2.27 | 52.8 | 54 | 51.6 | 28 |
| 1728678360 | 52.8 | 0 | 0.00 | 52.6 | 52.8 | 52.4 | 31 |
| 1728591960 | 52.8 | -0.2 | -0.38 | 52.8 | 52.8 | 52.8 | 37 |
| 1728505560 | 53 | 0.4 | 0.76 | 52.8 | 53 | 52 | 219 |
| 1728419160 | 52.6 | 1 | 1.94 | 52 | 52.6 | 52 | 29 |
| 1728332760 | 51.6 | 0.4 | 0.78 | 52 | 52 | 51.6 | 215 |
| 1728073560 | 51.2 | -0.4 | -0.78 | 51.4 | 52 | 51.2 | 137 |
| 1727987220 | 51.6 | 0.4 | 0.78 | 51.6 | 51.6 | 51.6 | 4 |
| 1727900820 | 51.2 | -0.6 | -1.16 | 51.2 | 51.2 | 51.2 | 65 |
| 1727814420 | 51.8 | 0.8 | 1.57 | 51 | 51.8 | 51 | 499 |
| 1727728020 | 51 | -2 | -3.77 | 53 | 53 | 50.2 | 887 |
| 1727468760 | 53 | -1 | -1.85 | 53.6 | 53.6 | 53 | 107 |
| 1727382360 | 54 | -0.4 | -0.74 | 54.2 | 54.2 | 54 | 120 |
| 1727295960 | 54.4 | -0.2 | -0.37 | 54.6 | 54.8 | 54.4 | 80 |
| 1727209560 | 54.6 | -0.2 | -0.36 | 54.6 | 54.8 | 54.6 | 112 |
| 1727123160 | 54.8 | 0.2 | 0.37 | 55 | 55 | 54.8 | 2 |
| 1726864020 | 54.6 | 0.4 | 0.74 | 54.8 | 54.8 | 54.2 | 42 |
| 1726777560 | 54.2 | 0.4 | 0.74 | 54.4 | 54.4 | 53.8 | 261 |
| 1726691220 | 53.8 | -0.6 | -1.10 | 53.8 | 53.8 | 53.8 | 1 |
| 1726604760 | 54.4 | 0.2 | 0.37 | 54.4 | 54.4 | 54.4 | 11 |
| 1726518420 | 54.2 | 0.2 | 0.37 | 54.4 | 54.4 | 54.2 | 3 |
| 1726259160 | 54 | -0.4 | -0.74 | 53.8 | 54 | 53.8 | 53 |
| 1726172760 | 54.4 | -0.2 | -0.37 | 54.8 | 54.8 | 53.8 | 90 |
| 1726086360 | 54.6 | 0.2 | 0.37 | 54.6 | 54.6 | 53.8 | 34 |
| 1725999960 | 54.4 | -0.2 | -0.37 | 54.4 | 54.4 | 54.4 | 36 |
| 1725913620 | 54.6 | -0.4 | -0.73 | 54.8 | 54.8 | 54 | 112 |
| 1725654360 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1725567960 | 55 | 0.6 | 1.10 | 55 | 55 | 54 | 125 |
| 1725481560 | 54.4 | -0.6 | -1.09 | 54.4 | 54.4 | 54 | 90 |
| 1725395160 | 55 | 1 | 1.85 | 54.2 | 55 | 54.2 | 67 |
| 1725308760 | 54 | -0.4 | -0.74 | 54.6 | 54.6 | 53.4 | 32 |
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
