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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 50.54 | 0.27 | 0.54 | 50.19 | 50.83 | 50.19 | 8746 |
| 1732208100 | 50.27 | 0.17 | 0.34 | 50.14 | 50.27 | 50.07 | 6202 |
| 1732121700 | 50.1 | 0.08 | 0.16 | 49.925 | 50.1 | 49.915 | 15456 |
| 1732035300 | 50.02 | 0.11 | 0.21 | 50.09 | 50.25 | 49.935 | 3685 |
| 1731948900 | 49.915 | -0.04 | -0.07 | 50.13 | 50.13 | 49.835 | 2879 |
| 1731689700 | 49.95 | -0.02 | -0.03 | 50.07 | 50.07 | 49.905 | 2256 |
| 1731603300 | 49.965 | 0.05 | 0.10 | 49.945 | 50.14 | 49.94 | 13668 |
| 1731516900 | 49.915 | -0.04 | -0.08 | 49.83 | 50.04 | 49.795 | 4572 |
| 1731430500 | 49.955 | 0.05 | 0.11 | 50 | 50.05 | 49.875 | 12541 |
| 1731344100 | 49.9 | 0.2 | 0.39 | 49.875 | 49.92 | 49.71 | 7942 |
| 1731084900 | 49.705 | 0.35 | 0.72 | 49.59 | 49.715 | 49.49 | 2397 |
| 1730998500 | 49.35 | 0.01 | 0.01 | 49.455 | 49.455 | 49.255 | 5112 |
| 1730912100 | 49.345 | 0.35 | 0.72 | 49.565 | 49.565 | 49.285 | 25347 |
| 1730825700 | 48.99 | -0.16 | -0.32 | 48.995 | 49.16 | 48.99 | 4031 |
| 1730739300 | 49.145 | -0.03 | -0.06 | 48.995 | 49.16 | 48.995 | 49974 |
| 1730480100 | 49.175 | -0.06 | -0.12 | 49.325 | 49.325 | 49.15 | 1084 |
| 1730393700 | 49.235 | -0.02 | -0.03 | 49.375 | 49.375 | 49.095 | 3086 |
| 1730307300 | 49.25 | -0.13 | -0.26 | 49.33 | 49.5 | 49.245 | 6742 |
| 1730220900 | 49.38 | -0.03 | -0.05 | 49.24 | 49.44 | 49.24 | 869 |
| 1730134500 | 49.405 | -0.18 | -0.35 | 49.44 | 49.54 | 49.385 | 6159 |
| 1729871700 | 49.58 | -0.11 | -0.21 | 49.685 | 49.685 | 49.5 | 2199 |
| 1729785300 | 49.685 | 0.11 | 0.21 | 49.61 | 49.725 | 49.6 | 5473 |
| 1729698900 | 49.58 | -0.08 | -0.15 | 49.71 | 49.71 | 49.58 | 4942 |
| 1729612500 | 49.655 | -0.02 | -0.04 | 49.7 | 49.7 | 49.515 | 2319 |
| 1729526100 | 49.675 | -0.17 | -0.33 | 49.84 | 49.93 | 49.645 | 11936 |
| 1729266900 | 49.84 | 0 | 0.00 | 49.665 | 49.89 | 49.665 | 5139 |
| 1729180500 | 49.84 | 0 | 0.00 | 49.85 | 49.88 | 49.805 | 6652 |
| 1729094100 | 49.84 | 0.2 | 0.40 | 49.92 | 49.92 | 49.785 | 6391 |
| 1729007700 | 49.64 | 0.19 | 0.37 | 49.59 | 49.675 | 49.58 | 6632 |
| 1728921300 | 49.455 | 0.04 | 0.08 | 49.59 | 49.59 | 49.44 | 2008 |
| 1728662100 | 49.415 | -0.07 | -0.13 | 49.355 | 49.495 | 49.355 | 2960 |
| 1728575700 | 49.48 | 0.04 | 0.09 | 49.455 | 49.49 | 49.39 | 7059 |
| 1728489300 | 49.435 | -0.04 | -0.08 | 49.595 | 49.595 | 49.385 | 4760 |
| 1728402900 | 49.475 | 0.06 | 0.12 | 49.45 | 49.475 | 49.39 | 3342 |
| 1728316500 | 49.415 | -0.11 | -0.22 | 49.535 | 49.535 | 49.41 | 6979 |
| 1728057300 | 49.525 | -0.23 | -0.45 | 49.58 | 49.71 | 49.525 | 2930 |
| 1727970900 | 49.75 | -0.09 | -0.17 | 49.905 | 49.905 | 49.67 | 7306 |
| 1727884500 | 49.835 | -0.12 | -0.24 | 49.89 | 49.9 | 49.775 | 5309 |
| 1727798100 | 49.955 | 0.36 | 0.73 | 49.625 | 50 | 49.625 | 5639 |
| 1727711700 | 49.595 | 0.13 | 0.25 | 49.41 | 49.62 | 49.4 | 1740 |
| 1727452500 | 49.47 | -0.03 | -0.06 | 49.61 | 49.675 | 49.33 | 7557 |
| 1727366100 | 49.5 | 0.01 | 0.02 | 49.505 | 49.62 | 49.5 | 1839 |
| 1727279700 | 49.49 | -0.16 | -0.31 | 49.595 | 49.595 | 49.415 | 3961 |
| 1727193300 | 49.645 | 0.12 | 0.24 | 49.71 | 49.71 | 49.485 | 5348 |
| 1727106900 | 49.525 | 0.03 | 0.06 | 49.435 | 49.705 | 49.435 | 2005 |
| 1726847700 | 49.495 | -0.1 | -0.19 | 49.335 | 49.54 | 49.335 | 1535 |
| 1726761300 | 49.59 | -0.11 | -0.21 | 49.74 | 49.74 | 49.49 | 5748 |
| 1726674900 | 49.695 | -0.08 | -0.15 | 49.88 | 49.88 | 49.625 | 4488 |
| 1726588500 | 49.77 | -0.06 | -0.11 | 49.73 | 49.915 | 49.73 | 5026 |
| 1726502100 | 49.825 | 0 | 0.00 | 49.955 | 49.955 | 49.72 | 5161 |
| 1726242900 | 49.825 | -0.01 | -0.02 | 49.795 | 49.875 | 49.775 | 3410 |
| 1726156500 | 49.835 | -0.24 | -0.47 | 50.04 | 50.04 | 49.78 | 4606 |
| 1726070100 | 50.07 | 0.23 | 0.46 | 50.03 | 50.07 | 49.805 | 5108 |
| 1725983700 | 49.84 | 0.13 | 0.26 | 49.735 | 49.84 | 49.59 | 3243 |
| 1725897300 | 49.71 | 0.16 | 0.31 | 49.4 | 49.72 | 49.4 | 1514 |
| 1725638100 | 49.555 | 0.13 | 0.26 | 49.535 | 49.555 | 49.495 | 701 |
| 1725551700 | 49.425 | 0.08 | 0.17 | 49.475 | 49.485 | 49.335 | 3367 |
| 1725465300 | 49.34 | 0.07 | 0.14 | 49.45 | 49.45 | 49.3 | 19867 |
| 1725378900 | 49.27 | 0.27 | 0.54 | 49.225 | 49.27 | 49.085 | 3766 |
| 1725292500 | 49.005 | -0.16 | -0.33 | 49.125 | 49.125 | 48.97 | 1926 |
| 1725033300 | 49.165 | -0.01 | -0.01 | 49.21 | 49.21 | 49.115 | 21826 |
| 1724946900 | 49.17 | 0.12 | 0.24 | 49.2 | 49.295 | 49.045 | 9807 |
| 1724860500 | 49.05 | 0.2 | 0.40 | 49.01 | 49.115 | 49.01 | 25521 |
| 1724774100 | 48.855 | -0.13 | -0.26 | 48.88 | 48.89 | 48.835 | 21726 |
| 1724687700 | 48.98 | 0.07 | 0.15 | 48.99 | 49.02 | 48.925 | 2778 |
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
