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 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 49.03 | 0.02 | 0.04 | 48.99 | 49.03 | 48.99 | 41516 |
| 1732228800 | 49.01 | 0.01 | 0.02 | 49.01 | 49.02 | 49 | 17845 |
| 1732142400 | 49 | -0.01 | -0.02 | 49.01 | 49.01 | 48.99 | 23530 |
| 1732056000 | 49.01 | 0 | 0.00 | 49 | 49.02 | 49 | 28880 |
| 1731969600 | 49.01 | 0.02 | 0.04 | 48.99 | 49.01 | 48.99 | 20206 |
| 1731710400 | 48.99 | -0.01 | -0.02 | 48.99 | 49.01 | 48.99 | 66265 |
| 1731624000 | 49 | 0.01 | 0.02 | 48.98 | 49 | 48.98 | 37662 |
| 1731537600 | 48.99 | 0.02 | 0.04 | 48.98 | 48.99 | 48.97 | 44629 |
| 1731451200 | 48.97 | -0.01 | -0.02 | 48.98 | 48.99 | 48.97 | 34094 |
| 1731364800 | 48.98 | 0 | 0.00 | 48.98 | 48.99 | 48.97 | 71978 |
| 1731105600 | 48.98 | 0.01 | 0.02 | 48.97 | 48.98 | 48.96 | 51444 |
| 1731019200 | 48.97 | 0.02 | 0.04 | 48.95 | 48.97 | 48.94 | 57511 |
| 1730932800 | 48.95 | 0.02 | 0.04 | 48.92 | 48.95 | 48.92 | 142941 |
| 1730846400 | 48.93 | 0 | 0.00 | 48.92 | 48.95 | 48.92 | 38069 |
| 1730760000 | 48.93 | -0.01 | -0.02 | 48.94 | 48.94 | 48.92 | 34067 |
| 1730497200 | 48.94 | 0.03 | 0.06 | 48.93 | 48.94 | 48.93 | 32900 |
| 1730410800 | 48.91 | -0.01 | -0.02 | 48.93 | 48.93 | 48.91 | 41271 |
| 1730324400 | 48.92 | -0.13 | -0.27 | 48.91 | 48.92 | 48.91 | 53154 |
| 1730238000 | 49.05 | -0.01 | -0.02 | 49.07 | 49.08 | 49.05 | 83093 |
| 1730151600 | 49.06 | 0 | 0.00 | 49.06 | 49.07 | 49.06 | 36404 |
| 1729892400 | 49.06 | 0.02 | 0.04 | 49.04 | 49.06 | 49.04 | 21093 |
| 1729806000 | 49.04 | 0.01 | 0.02 | 49.03 | 49.04 | 49.03 | 30867 |
| 1729719600 | 49.03 | 0 | 0.00 | 49.03 | 49.04 | 49.03 | 36515 |
| 1729633200 | 49.03 | 0 | 0.00 | 49.02 | 49.03 | 49.02 | 43129 |
| 1729546800 | 49.03 | 0.01 | 0.02 | 49.03 | 49.03 | 49.01 | 29004 |
| 1729287600 | 49.02 | 0.03 | 0.06 | 49.02 | 49.02 | 49 | 51015 |
| 1729201200 | 48.99 | -0.01 | -0.02 | 48.99 | 49 | 48.99 | 22554 |
| 1729114800 | 49 | 0.02 | 0.04 | 48.99 | 49 | 48.98 | 28602 |
| 1729028400 | 48.98 | 0 | 0.00 | 48.98 | 48.98 | 48.97 | 25288 |
| 1728682800 | 48.98 | 0.05 | 0.10 | 48.95 | 48.98 | 48.95 | 39687 |
| 1728596400 | 48.93 | 0.02 | 0.04 | 48.94 | 48.94 | 48.92 | 11562 |
| 1728510000 | 48.91 | 0.01 | 0.02 | 48.9 | 48.91 | 48.9 | 22308 |
| 1728423600 | 48.9 | 0.01 | 0.02 | 48.9 | 48.9 | 48.89 | 37606 |
| 1728337200 | 48.89 | 0 | 0.00 | 48.89 | 48.9 | 48.89 | 28851 |
| 1728078000 | 48.89 | 0 | 0.00 | 48.91 | 48.91 | 48.88 | 43393 |
| 1727991600 | 48.89 | -0.01 | -0.02 | 48.9 | 48.9 | 48.88 | 24104 |
| 1727905200 | 48.9 | 0 | 0.00 | 48.91 | 48.91 | 48.89 | 47514 |
| 1727818800 | 48.9 | -0.04 | -0.08 | 48.91 | 48.91 | 48.88 | 50811 |
| 1727732400 | 48.94 | 0.03 | 0.06 | 48.9 | 48.94 | 48.89 | 9813 |
| 1727473200 | 48.91 | -0.12 | -0.24 | 48.88 | 48.91 | 48.88 | 106570 |
| 1727386800 | 49.03 | 0 | 0.00 | 49.04 | 49.04 | 49.03 | 74678 |
| 1727300400 | 49.03 | 0 | 0.00 | 49.03 | 49.04 | 49.03 | 16754 |
| 1727214000 | 49.03 | 0.01 | 0.02 | 49.04 | 49.04 | 49.02 | 25387 |
| 1727127600 | 49.02 | 0 | 0.00 | 49.01 | 49.02 | 49.01 | 22992 |
| 1726868400 | 49.02 | 0.02 | 0.04 | 49.03 | 49.03 | 49.01 | 40178 |
| 1726782000 | 49 | 0.01 | 0.02 | 48.97 | 49.02 | 48.97 | 36776 |
| 1726695600 | 48.99 | 0.01 | 0.02 | 48.98 | 48.99 | 48.98 | 19221 |
| 1726609200 | 48.98 | 0 | 0.00 | 48.99 | 48.99 | 48.98 | 19965 |
| 1726522800 | 48.98 | 0.02 | 0.04 | 48.98 | 48.99 | 48.97 | 20334 |
| 1726263600 | 48.96 | 0.02 | 0.04 | 48.96 | 48.96 | 48.94 | 69803 |
| 1726177200 | 48.94 | 0.01 | 0.02 | 48.93 | 48.94 | 48.93 | 33225 |
| 1726090800 | 48.93 | 0.01 | 0.02 | 48.93 | 48.94 | 48.93 | 19070 |
| 1726004400 | 48.92 | 0.01 | 0.02 | 48.93 | 48.93 | 48.92 | 24635 |
| 1725918000 | 48.91 | 0 | 0.00 | 48.93 | 48.93 | 48.91 | 32499 |
| 1725658800 | 48.91 | 0.02 | 0.04 | 48.89 | 48.92 | 48.89 | 24789 |
| 1725572400 | 48.89 | 0.01 | 0.02 | 48.9 | 48.9 | 48.89 | 30679 |
| 1725486000 | 48.88 | 0.02 | 0.04 | 48.88 | 48.88 | 48.86 | 40972 |
| 1725399600 | 48.86 | 0.01 | 0.02 | 48.85 | 48.86 | 48.85 | 17649 |
| 1725054000 | 48.85 | 0.02 | 0.04 | 48.84 | 48.85 | 48.83 | 32310 |
| 1724967600 | 48.83 | -0.17 | -0.35 | 48.82 | 48.83 | 48.81 | 72863 |
| 1724881200 | 49 | 0 | 0.00 | 49.02 | 49.02 | 48.99 | 60486 |
| 1724794800 | 49 | 0 | 0.00 | 49.02 | 49.02 | 49 | 11434 |
| 1724708400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 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
