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 | 0.31 | 0.577496274218 | 53.68 | 55 | 51.77 | 2762 | 53.67396987 | CS |
| 4 | -2.14 | -3.81257794406 | 56.13 | 57.5 | 51.77 | 2071 | 54.21487987 | CS |
| 12 | -1.83 | -3.27839484056 | 55.82 | 59 | 51.77 | 1526 | 55.64864168 | CS |
| 26 | -5.11 | -8.64636209814 | 59.1 | 60.5 | 51.77 | 1106 | 55.79852701 | CS |
| 52 | -4.7 | -8.00817856534 | 58.69 | 64.95 | 51.77 | 1206 | 58.00476274 | CS |
| 156 | -8.61 | -13.7539936102 | 62.6 | 78 | 50.5 | 1284 | 61.17632565 | CS |
| 260 | -9.09 | -14.4102726696 | 63.08 | 78 | 50 | 1611 | 61.49501404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 53.99 | -0.01 | -0.02 | 54.47 | 54.5 | 53.99 | 1873 |
| 1732228800 | 54 | 0 | 0.00 | 52.91 | 54 | 52.91 | 1518 |
| 1732142400 | 54 | 0.1 | 0.19 | 54.1 | 54.2 | 54 | 3210 |
| 1732056000 | 53.9 | 0.9 | 1.70 | 52.95 | 53.9 | 52.9 | 4879 |
| 1731969600 | 53 | -0.25 | -0.47 | 53.26 | 55 | 51.77 | 3451 |
| 1731710400 | 53.25 | 0.25 | 0.47 | 53.68 | 54.1 | 53.25 | 751 |
| 1731624000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 12 |
| 1731537600 | 53 | -1.5 | -2.75 | 54.97 | 55 | 53 | 1825 |
| 1731451200 | 54.5 | 0.55 | 1.02 | 53.41 | 54.5 | 52.75 | 2267 |
| 1731364800 | 53.95 | 0.53 | 0.99 | 53.8 | 53.95 | 53.8 | 983 |
| 1731105600 | 53.42 | -0.08 | -0.15 | 53.42 | 53.42 | 53.42 | 103 |
| 1731019200 | 53.5 | 0.5 | 0.94 | 53.86 | 54 | 53.5 | 534 |
| 1730932800 | 53 | -1.6 | -2.93 | 54 | 54 | 53 | 2528 |
| 1730846400 | 54.6 | 0.15 | 0.28 | 55 | 55 | 53.1 | 6905 |
| 1730760000 | 54.45 | -0.75 | -1.36 | 55.25 | 57.2 | 54.45 | 2662 |
| 1730497200 | 55.2 | -0.29 | -0.52 | 55.3 | 55.3 | 55.2 | 207 |
| 1730410800 | 55.49 | 0.93 | 1.70 | 54.57 | 55.49 | 54.57 | 905 |
| 1730324400 | 54.56 | -1.22 | -2.19 | 52.55 | 57 | 52.55 | 869 |
| 1730238000 | 55.78 | 0.78 | 1.42 | 56.24 | 56.24 | 54.55 | 2280 |
| 1730151600 | 55 | 0 | 0.00 | 55.19 | 55.2 | 55 | 2681 |
| 1729892400 | 55 | -1.1 | -1.96 | 56.13 | 57.5 | 55 | 2845 |
| 1729806000 | 56.1 | -1 | -1.75 | 58 | 58 | 56 | 2752 |
| 1729719600 | 57.1 | 0 | 0.00 | 57.11 | 57.5 | 57.1 | 907 |
| 1729633200 | 57.1 | -0.41 | -0.71 | 57.25 | 57.25 | 57.1 | 480 |
| 1729546800 | 57.51 | -0.09 | -0.16 | 57.6 | 57.6 | 57.51 | 333 |
| 1729287600 | 57.6 | 0 | 0.00 | 57.6 | 58.16 | 57.6 | 812 |
| 1729201200 | 57.6 | 0.1 | 0.17 | 57.91 | 57.91 | 57 | 1487 |
| 1729114800 | 57.5 | 0.5 | 0.88 | 57.24 | 57.5 | 57 | 929 |
| 1729028400 | 57 | 0.5 | 0.88 | 56.02 | 57 | 56.02 | 557 |
| 1728682800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1728596400 | 56.5 | -0.3 | -0.53 | 57 | 57.1 | 56 | 1300 |
| 1728510000 | 56.8 | -1.17 | -2.02 | 57.75 | 57.75 | 56.8 | 1056 |
| 1728423600 | 57.97 | 0 | 0.00 | 57.97 | 57.97 | 57.97 | 63 |
| 1728337200 | 57.97 | 1.47 | 2.60 | 56.22 | 58 | 56.18 | 1430 |
| 1728078000 | 56.5 | 0.6 | 1.07 | 55.96 | 56.5 | 55.9 | 611 |
| 1727991600 | 55.9 | -1.1 | -1.93 | 56.72 | 56.72 | 55.9 | 203 |
| 1727905200 | 57 | 0.25 | 0.44 | 56.7 | 57 | 55.8 | 1227 |
| 1727818800 | 56.75 | 0 | 0.00 | 57.36 | 57.36 | 56.75 | 490 |
| 1727732400 | 56.75 | -0.35 | -0.61 | 57.04 | 57.04 | 56.75 | 865 |
| 1727473200 | 57.1 | -0.9 | -1.55 | 57.07 | 57.1 | 57.07 | 1224 |
| 1727386800 | 58 | -1 | -1.69 | 58.8 | 59 | 58 | 490 |
| 1727300400 | 59 | 1 | 1.72 | 58 | 59 | 58 | 429 |
| 1727214000 | 58 | 0.53 | 0.92 | 57.55 | 58 | 57.55 | 1525 |
| 1727127600 | 57.47 | 0.47 | 0.82 | 57.5 | 57.5 | 57 | 3667 |
| 1726868400 | 57 | 0.03 | 0.05 | 56.97 | 57.5 | 56.8 | 6734 |
| 1726782000 | 56.97 | 0.2 | 0.35 | 57 | 57 | 56.75 | 3211 |
| 1726695600 | 56.77 | 0.71 | 1.27 | 56.6 | 57 | 55.5 | 7095 |
| 1726609200 | 56.06 | -0.04 | -0.07 | 56.09 | 57 | 56.06 | 1700 |
| 1726522800 | 56.1 | -0.88 | -1.54 | 56.98 | 56.98 | 56.1 | 859 |
| 1726263600 | 56.98 | 1.46 | 2.63 | 55.5 | 56.98 | 55.5 | 1470 |
| 1726177200 | 55.52 | 0.02 | 0.04 | 55.52 | 55.52 | 55.52 | 100 |
| 1726090800 | 55.5 | 0 | 0.00 | 55.5 | 56 | 55.5 | 923 |
| 1726004400 | 55.5 | -0.52 | -0.93 | 55.52 | 55.75 | 55.5 | 582 |
| 1725918000 | 56.02 | 0.4 | 0.72 | 57.28 | 57.28 | 56.02 | 806 |
| 1725658800 | 55.62 | 0 | 0.00 | 55.62 | 55.62 | 55.62 | 0 |
| 1725572400 | 55.62 | 0 | 0.00 | 55.62 | 55.62 | 55.62 | 40 |
| 1725486000 | 55.62 | 0 | 0.00 | 55.62 | 55.62 | 55.62 | 0 |
| 1725399600 | 55.62 | -0.2 | -0.36 | 55.86 | 55.86 | 55.62 | 612 |
| 1725054000 | 55.82 | -0.03 | -0.05 | 55.82 | 55.82 | 55.82 | 100 |
| 1724967600 | 55.85 | -0.8 | -1.41 | 56.65 | 56.65 | 55.8 | 755 |
| 1724881200 | 56.65 | 0.05 | 0.09 | 56.65 | 56.65 | 56.65 | 130 |
| 1724794800 | 56.6 | -1.4 | -2.41 | 57.14 | 57.14 | 56.6 | 403 |
| 1724708400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
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
