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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 45.518 | -0.98 | -2.11 | 46.142 | 46.233 | 45.464 | 101974 |
| 1741282200 | 46.497 | 0.15 | 0.32 | 46.784 | 46.821 | 46.076 | 100299 |
| 1741195800 | 46.35 | -1.07 | -2.26 | 47.337 | 47.367 | 46.329 | 126527 |
| 1741109400 | 47.42 | -1.67 | -3.41 | 48.438 | 48.494 | 47.31 | 178063 |
| 1741023000 | 49.094 | -0.01 | -0.01 | 49.784 | 49.814 | 49.05 | 80940 |
| 1740763800 | 49.099 | -0.65 | -1.30 | 49.072 | 49.285 | 48.756 | 108532 |
| 1740677400 | 49.746 | 0.14 | 0.28 | 49.582 | 49.917 | 49.337 | 48228 |
| 1740591000 | 49.606 | 0.66 | 1.36 | 49.455 | 49.75 | 49.378 | 48134 |
| 1740504600 | 48.941 | -0.97 | -1.95 | 49.604 | 49.698 | 48.879 | 97983 |
| 1740418200 | 49.915 | -0.64 | -1.27 | 49.989 | 50.181 | 49.638 | 105440 |
| 1740159000 | 50.557 | 0.01 | 0.02 | 50.602 | 50.877 | 50.423 | 54950 |
| 1740072600 | 50.548 | -0.56 | -1.10 | 50.997 | 51.061 | 50.46 | 51292 |
| 1739986200 | 51.108 | 0.33 | 0.65 | 50.957 | 51.127 | 50.841 | 42267 |
| 1739899800 | 50.779 | 0.03 | 0.06 | 50.892 | 51.029 | 50.73 | 38842 |
| 1739813400 | 50.75 | 0.2 | 0.40 | 50.722 | 50.818 | 50.679 | 46831 |
| 1739554200 | 50.549 | -0.08 | -0.15 | 50.772 | 50.791 | 50.51 | 46855 |
| 1739467800 | 50.625 | 0.17 | 0.33 | 50.452 | 50.72 | 50.3 | 60827 |
| 1739381400 | 50.456 | -0.41 | -0.80 | 50.766 | 50.862 | 50.362 | 68642 |
| 1739295000 | 50.862 | -0.15 | -0.29 | 50.909 | 50.962 | 50.746 | 52222 |
| 1739208600 | 51.008 | 0.24 | 0.47 | 50.853 | 51.083 | 50.79 | 61543 |
| 1738949400 | 50.77 | -0.04 | -0.08 | 50.784 | 50.99 | 50.6 | 78264 |
| 1738863000 | 50.812 | 0.6 | 1.19 | 50.731 | 50.949 | 50.731 | 41600 |
| 1738776600 | 50.214 | -0.28 | -0.55 | 50.112 | 50.245 | 49.958 | 78367 |
| 1738690200 | 50.49 | -0.05 | -0.10 | 50.398 | 50.499 | 50.132 | 61133 |
| 1738603800 | 50.541 | -0.46 | -0.90 | 50.421 | 50.574 | 50.1 | 150501 |
| 1738344600 | 50.999 | 0.66 | 1.32 | 50.815 | 51.152 | 50.8 | 80491 |
| 1738258200 | 50.335 | -0 | -0.00 | 50.499 | 50.64 | 50.175 | 59480 |
| 1738171800 | 50.336 | 0.1 | 0.21 | 50.59 | 50.684 | 50.303 | 48402 |
| 1738085400 | 50.231 | 0.76 | 1.54 | 50.076 | 50.391 | 49.85 | 60665 |
| 1737999000 | 49.469 | -1.03 | -2.03 | 49.788 | 49.819 | 48.88 | 217824 |
| 1737739800 | 50.494 | -0.29 | -0.56 | 50.682 | 50.769 | 50.431 | 98577 |
| 1737653400 | 50.78 | 0 | 0.00 | 50.708 | 50.941 | 50.59 | 52944 |
| 1737567000 | 50.78 | 0.53 | 1.05 | 50.557 | 50.78 | 50.392 | 95744 |
| 1737480600 | 50.253 | 0 | 0.01 | 50.269 | 50.588 | 50.185 | 96443 |
| 1737394200 | 50.25 | -0.35 | -0.69 | 50.503 | 50.545 | 50.09 | 203349 |
| 1737135000 | 50.6 | 0.5 | 0.99 | 50.174 | 50.685 | 50.122 | 98317 |
| 1737048600 | 50.103 | 0.08 | 0.15 | 50.349 | 50.383 | 50.034 | 80287 |
| 1736962200 | 50.028 | 0.85 | 1.72 | 49.179 | 50.08 | 49.15 | 51875 |
| 1736875800 | 49.181 | -0.07 | -0.13 | 49.571 | 49.699 | 49.08 | 75416 |
| 1736789400 | 49.246 | -0.06 | -0.12 | 49.251 | 49.437 | 48.99 | 59662 |
| 1736530200 | 49.305 | -0.47 | -0.95 | 49.743 | 49.845 | 49.2 | 92127 |
| 1736443800 | 49.779 | 0.03 | 0.06 | 49.674 | 49.804 | 49.61 | 58821 |
| 1736357400 | 49.748 | 0.02 | 0.04 | 49.71 | 49.879 | 49.53 | 74778 |
| 1736271000 | 49.729 | -0.47 | -0.94 | 49.737 | 50.064 | 49.612 | 72688 |
| 1736184600 | 50.199 | 0.29 | 0.59 | 49.971 | 50.25 | 49.75 | 127140 |
| 1735925400 | 49.904 | -0.01 | -0.01 | 49.648 | 49.914 | 49.51 | 54824 |
| 1735839000 | 49.91 | 0.46 | 0.94 | 49.557 | 49.967 | 49.47 | 88958 |
| 1735666200 | 49.446 | 0.08 | 0.17 | 49.208 | 49.479 | 49.15 | 21676 |
| 1735579800 | 49.362 | -0.29 | -0.58 | 49.544 | 49.687 | 48.971 | 75806 |
| 1735320600 | 49.652 | -0.27 | -0.54 | 50.102 | 50.172 | 49.482 | 68959 |
| 1735061400 | 49.92 | 0.44 | 0.88 | 49.894 | 49.981 | 49.795 | 24322 |
| 1734975000 | 49.483 | -0.08 | -0.16 | 49.625 | 49.657 | 49.3 | 63234 |
| 1734715800 | 49.563 | 0.17 | 0.35 | 48.916 | 49.563 | 48.375 | 78846 |
| 1734629400 | 49.39 | -0.81 | -1.62 | 49.159 | 49.488 | 49.007 | 109733 |
| 1734543000 | 50.202 | 0.18 | 0.35 | 50.071 | 50.277 | 49.946 | 53345 |
| 1734456600 | 50.026 | -0.12 | -0.24 | 50.049 | 50.15 | 49.832 | 53193 |
| 1734370200 | 50.145 | 0.14 | 0.28 | 49.954 | 50.3 | 49.89 | 71468 |
| 1734111000 | 50.006 | -0.19 | -0.38 | 50.267 | 50.304 | 49.86 | 75731 |
| 1734024600 | 50.196 | -0.08 | -0.16 | 50.139 | 50.35 | 50.02 | 81858 |
| 1733938200 | 50.278 | 0.31 | 0.62 | 49.899 | 50.291 | 49.8 | 63571 |
| 1733851800 | 49.969 | 0.24 | 0.48 | 49.764 | 50.061 | 49.73 | 52599 |
| 1733765400 | 49.731 | -0.23 | -0.46 | 50.01 | 50.035 | 49.57 | 78630 |
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
