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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 50.541 | 0.27 | 0.55 | 50.247 | 50.763 | 50.247 | 4505 |
| 1732210200 | 50.267 | 0.19 | 0.39 | 50.114 | 50.269 | 50.072 | 405 |
| 1732123800 | 50.074 | 0.07 | 0.15 | 49.957 | 50.087 | 49.957 | 449 |
| 1732037400 | 50 | 0.08 | 0.16 | 50.034 | 50.131 | 49.974 | 321 |
| 1731951000 | 49.92 | -0.08 | -0.17 | 50.054 | 50.054 | 49.92 | 167 |
| 1731691800 | 50.003 | 0 | 0.00 | 49.915 | 50.003 | 49.915 | 665 |
| 1731605400 | 50.003 | 0.04 | 0.09 | 49.765 | 50.093 | 49.765 | 1480 |
| 1731519000 | 49.96 | 0 | 0.00 | 49.96 | 49.96 | 49.96 | 0 |
| 1731432600 | 49.96 | 0.05 | 0.10 | 49.912 | 49.999 | 49.871 | 474 |
| 1731346200 | 49.912 | 0.25 | 0.50 | 49.687 | 49.912 | 49.687 | 2625 |
| 1731087000 | 49.662 | 0.26 | 0.52 | 49.49 | 49.662 | 49.49 | 1610 |
| 1731000600 | 49.403 | 0.15 | 0.31 | 49.335 | 49.403 | 49.257 | 674 |
| 1730914200 | 49.252 | 0.23 | 0.47 | 49.565 | 49.565 | 49.252 | 514 |
| 1730827800 | 49.02 | -0.12 | -0.24 | 49.132 | 49.14 | 49.02 | 531 |
| 1730741400 | 49.139 | -0.04 | -0.09 | 49.189 | 49.189 | 49.088 | 4509 |
| 1730482200 | 49.182 | -0.05 | -0.09 | 49.21 | 49.21 | 49.18 | 110 |
| 1730395800 | 49.227 | -0.08 | -0.15 | 49.213 | 49.227 | 49.213 | 18 |
| 1730309400 | 49.302 | -0.05 | -0.11 | 49.563 | 49.563 | 49.29 | 38 |
| 1730223000 | 49.355 | -0.15 | -0.29 | 49.513 | 49.513 | 49.3 | 10 |
| 1730136600 | 49.5 | -0.05 | -0.10 | 49.52 | 49.52 | 49.426 | 2172 |
| 1729873800 | 49.548 | -0.11 | -0.23 | 49.591 | 49.609 | 49.548 | 264 |
| 1729787400 | 49.661 | 0.07 | 0.15 | 49.593 | 49.722 | 49.593 | 367 |
| 1729701000 | 49.588 | -0.02 | -0.05 | 49.622 | 49.622 | 49.588 | 106 |
| 1729614600 | 49.611 | -0.09 | -0.18 | 49.7 | 49.7 | 49.553 | 451 |
| 1729528200 | 49.7 | -0.13 | -0.27 | 49.93 | 49.93 | 49.691 | 911 |
| 1729269000 | 49.834 | -0.03 | -0.05 | 49.898 | 49.898 | 49.823 | 170 |
| 1729182600 | 49.86 | 0.03 | 0.07 | 49.901 | 49.908 | 49.84 | 635 |
| 1729096200 | 49.825 | 0.15 | 0.30 | 49.799 | 49.825 | 49.799 | 203 |
| 1729009800 | 49.678 | 0.24 | 0.50 | 49.629 | 49.678 | 49.576 | 301 |
| 1728923400 | 49.433 | 0 | 0.00 | 49.436 | 49.456 | 49.433 | 992 |
| 1728664200 | 49.431 | -0.02 | -0.03 | 49.476 | 49.476 | 49.429 | 65 |
| 1728577800 | 49.446 | 0.04 | 0.08 | 49.428 | 49.455 | 49.428 | 2229 |
| 1728491400 | 49.408 | -0.09 | -0.17 | 49.357 | 49.508 | 49.357 | 747 |
| 1728405000 | 49.494 | 0.05 | 0.11 | 49.447 | 49.494 | 49.327 | 653 |
| 1728318600 | 49.441 | -0.14 | -0.27 | 49.536 | 49.536 | 49.4 | 624 |
| 1728059400 | 49.576 | -0.18 | -0.37 | 49.744 | 49.744 | 49.539 | 2523 |
| 1727973000 | 49.76 | -0.07 | -0.13 | 49.726 | 49.772 | 49.659 | 782 |
| 1727886600 | 49.825 | -0.1 | -0.20 | 49.867 | 49.983 | 49.809 | 154 |
| 1727800200 | 49.927 | 0.49 | 1.00 | 49.597 | 49.927 | 49.597 | 543 |
| 1727713800 | 49.432 | -0.04 | -0.07 | 49.556 | 49.556 | 49.432 | 174 |
| 1727454600 | 49.468 | -0.03 | -0.06 | 49.665 | 49.665 | 49.468 | 2879 |
| 1727368200 | 49.497 | 0.1 | 0.21 | 49.513 | 49.617 | 49.497 | 554 |
| 1727281800 | 49.394 | -0.22 | -0.45 | 49.527 | 49.527 | 49.394 | 1013 |
| 1727195400 | 49.615 | 0.05 | 0.10 | 49.64 | 49.64 | 49.534 | 1310 |
| 1727109000 | 49.565 | 0.09 | 0.19 | 49.434 | 49.662 | 49.434 | 354 |
| 1726849800 | 49.473 | -0.13 | -0.26 | 49.562 | 49.562 | 49.473 | 104 |
| 1726763400 | 49.6 | -0.07 | -0.14 | 49.647 | 49.647 | 49.6 | 200 |
| 1726677000 | 49.669 | -0.11 | -0.23 | 49.775 | 49.775 | 49.669 | 417 |
| 1726590600 | 49.783 | -0.05 | -0.09 | 49.852 | 49.852 | 49.783 | 44 |
| 1726504200 | 49.83 | -0.04 | -0.09 | 49.914 | 49.914 | 49.76 | 572 |
| 1726245000 | 49.874 | 0.07 | 0.14 | 49.873 | 49.874 | 49.774 | 2074 |
| 1726158600 | 49.805 | -0.13 | -0.27 | 49.915 | 49.915 | 49.778 | 171 |
| 1726072200 | 49.939 | 0.09 | 0.18 | 49.942 | 49.965 | 49.9 | 168 |
| 1725985800 | 49.849 | 0.22 | 0.44 | 49.684 | 49.849 | 49.684 | 11 |
| 1725899400 | 49.629 | 0.02 | 0.03 | 49.512 | 49.629 | 49.505 | 6631 |
| 1725640200 | 49.613 | 0.22 | 0.44 | 49.464 | 49.613 | 49.464 | 1291 |
| 1725553800 | 49.397 | 0.05 | 0.09 | 49.395 | 49.4 | 49.374 | 343 |
| 1725467400 | 49.351 | 0.08 | 0.16 | 49.446 | 49.446 | 49.3 | 25 |
| 1725381000 | 49.27 | 0.24 | 0.49 | 49.203 | 49.325 | 49.125 | 174 |
| 1725294600 | 49.031 | -0.16 | -0.33 | 49.13 | 49.13 | 49.021 | 420 |
| 1725035400 | 49.192 | 0.11 | 0.22 | 49.171 | 49.192 | 49.169 | 865 |
| 1724949000 | 49.083 | -0.05 | -0.11 | 49.083 | 49.083 | 49.083 | 0 |
| 1724862600 | 49.136 | 0.23 | 0.47 | 48.991 | 49.136 | 48.991 | 40 |
| 1724776200 | 48.904 | -0.1 | -0.21 | 48.939 | 48.939 | 48.904 | 111 |
| 1724689800 | 49.005 | 0.11 | 0.23 | 48.962 | 49.035 | 48.962 | 56 |
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
