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 | 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 |
|---|---|---|---|---|---|---|---|
| 1743094500 | 50.35 | -0.62 | -1.22 | 50.52 | 50.52 | 50.35 | 243 |
| 1743008100 | 50.97 | 0.92 | 1.84 | 50.03 | 50.98 | 50.03 | 40656 |
| 1742921700 | 50.05 | 0.77 | 1.55 | 50.05 | 50.05 | 50.05 | 50 |
| 1742835300 | 49.285 | -0.16 | -0.32 | 49.29 | 49.29 | 49.285 | 808 |
| 1742576100 | 49.445 | 0.13 | 0.27 | 49.5 | 49.545 | 49.445 | 20635 |
| 1742489700 | 49.31 | 1.03 | 2.12 | 49.06 | 49.31 | 49.06 | 210 |
| 1742403300 | 48.285 | 0.19 | 0.40 | 48.365 | 48.365 | 48.285 | 51 |
| 1742316900 | 48.095 | 0.22 | 0.46 | 48.335 | 48.335 | 48.095 | 22 |
| 1742230500 | 47.875 | 0.57 | 1.20 | 47.955 | 47.955 | 47.875 | 64 |
| 1741971300 | 47.305 | 0.63 | 1.35 | 47.08 | 47.305 | 47.08 | 80 |
| 1741884900 | 46.675 | 0.1 | 0.23 | 46.675 | 46.675 | 46.675 | 40 |
| 1741798500 | 46.57 | -0.42 | -0.88 | 46.505 | 46.57 | 46.505 | 200 |
| 1741712100 | 46.985 | 0.62 | 1.33 | 46.985 | 46.985 | 46.985 | 20 |
| 1741625700 | 46.37 | 0.4 | 0.87 | 46.375 | 46.375 | 46.21 | 186 |
| 1741366500 | 45.97 | 0.3 | 0.65 | 45.97 | 45.97 | 45.97 | 30 |
| 1741280100 | 45.675 | 0.23 | 0.52 | 45.83 | 45.83 | 45.675 | 1288 |
| 1741193700 | 45.44 | -1.59 | -3.37 | 46.5 | 46.5 | 45.44 | 107 |
| 1741107300 | 47.025 | -2.84 | -5.70 | 47.185 | 47.185 | 47.025 | 759 |
| 1741020900 | 49.865 | 0.56 | 1.14 | 49.985 | 49.985 | 49.775 | 130 |
| 1740761700 | 49.305 | -0.19 | -0.37 | 49.185 | 49.305 | 49.11 | 387 |
| 1740675300 | 49.49 | 0.66 | 1.34 | 49.15 | 49.49 | 49.15 | 41 |
| 1740588900 | 48.835 | -0.68 | -1.37 | 48.96 | 48.995 | 48.835 | 325 |
| 1740502500 | 49.515 | -0.03 | -0.06 | 49.605 | 49.605 | 49.515 | 763 |
| 1740416100 | 49.545 | -0.75 | -1.48 | 49.59 | 49.855 | 49.545 | 857 |
| 1740156900 | 50.29 | -0.06 | -0.12 | 50.33 | 50.33 | 50.27 | 4087 |
| 1740070500 | 50.35 | 0.28 | 0.56 | 50.33 | 50.35 | 50.33 | 205 |
| 1739984100 | 50.07 | 0.13 | 0.27 | 50.07 | 50.07 | 50.07 | 8 |
| 1739897700 | 49.935 | 0.31 | 0.62 | 49.74 | 49.935 | 49.7 | 430 |
| 1739811300 | 49.625 | 0.13 | 0.25 | 49.555 | 49.625 | 49.555 | 781 |
| 1739552100 | 49.5 | -0.01 | -0.01 | 49.5 | 49.5 | 49.5 | 10 |
| 1739465700 | 49.505 | -0.83 | -1.64 | 49.34 | 49.505 | 49.215 | 422 |
| 1739379300 | 50.33 | -0.31 | -0.61 | 50.33 | 50.33 | 50.33 | 186 |
| 1739292900 | 50.64 | 0.36 | 0.72 | 50.64 | 50.64 | 50.64 | 39 |
| 1739206500 | 50.28 | 0.83 | 1.67 | 49.75 | 50.36 | 49.75 | 27257 |
| 1738947300 | 49.455 | 0 | 0.01 | 49.26 | 49.455 | 49.26 | 294 |
| 1738860900 | 49.45 | -0.2 | -0.39 | 49.99 | 49.99 | 49.45 | 1138 |
| 1738774500 | 49.645 | 0.13 | 0.26 | 49.61 | 49.645 | 49.485 | 235 |
| 1738688100 | 49.515 | 0.52 | 1.05 | 48.7 | 49.52 | 48.685 | 579 |
| 1738601700 | 49 | -0.82 | -1.64 | 48.915 | 49 | 48.87 | 38 |
| 1738342500 | 49.815 | 0.34 | 0.69 | 49.61 | 49.815 | 49.5 | 681 |
| 1738256100 | 49.475 | 0.52 | 1.06 | 49.28 | 49.475 | 49.28 | 405 |
| 1738169700 | 48.955 | -0.09 | -0.18 | 48.785 | 48.955 | 48.77 | 1330 |
| 1738083300 | 49.045 | -0.36 | -0.73 | 49.355 | 49.505 | 49 | 1740 |
| 1737996900 | 49.405 | -0.19 | -0.38 | 49.41 | 49.41 | 49.405 | 1100 |
| 1737737700 | 49.595 | -1.09 | -2.14 | 49.84 | 50.08 | 49.595 | 2993 |
| 1737651300 | 50.68 | 0.13 | 0.26 | 50.2 | 50.68 | 50.2 | 1336 |
| 1737564900 | 50.55 | -0.7 | -1.37 | 50.96 | 50.96 | 50.55 | 8706 |
| 1737478500 | 51.25 | 0.07 | 0.14 | 51.52 | 51.52 | 51.25 | 335 |
| 1737392100 | 51.18 | -0.32 | -0.62 | 51.76 | 51.76 | 51.18 | 2499 |
| 1737132900 | 51.5 | 0.48 | 0.94 | 51.39 | 51.53 | 51.35 | 2323 |
| 1737046500 | 51.02 | 0.32 | 0.63 | 51.09 | 51.3 | 51.02 | 125 |
| 1736960100 | 50.7 | 0.44 | 0.88 | 50.54 | 50.95 | 50.54 | 1261 |
| 1736873700 | 50.26 | -0.59 | -1.16 | 50.3 | 50.3 | 50.26 | 1431 |
| 1736787300 | 50.85 | 1.43 | 2.89 | 50.06 | 50.85 | 50.06 | 792 |
| 1736528100 | 49.42 | 0.12 | 0.23 | 49.415 | 49.76 | 49.415 | 1124 |
| 1736441700 | 49.305 | 0.14 | 0.28 | 49.3 | 49.305 | 49.3 | 104 |
| 1736355300 | 49.165 | -0.02 | -0.04 | 49.165 | 49.165 | 49.165 | 1471 |
| 1736268900 | 49.185 | 0.51 | 1.05 | 48.795 | 49.305 | 48.705 | 39011 |
| 1736182500 | 48.675 | -0.04 | -0.08 | 48.88 | 48.88 | 48.56 | 5223 |
| 1735923300 | 48.715 | 0.12 | 0.25 | 48.705 | 48.91 | 48.705 | 110 |
| 1735836900 | 48.595 | 2.04 | 4.38 | 47.855 | 48.595 | 47.855 | 50 |
| 1735577700 | 46.555 | -0.19 | -0.41 | 46.745 | 46.745 | 46.555 | 425 |
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
