Level up your trading with our powerful tools and real-time insights all in one place.
| 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 | 51.9125 | 0.18 | 0.34 | 51.9 | 52.08 | 51.63 | 1000 |
| 1732210200 | 51.735 | 0.63 | 1.23 | 51.735 | 51.735 | 51.735 | 0 |
| 1732123800 | 51.105 | -0.25 | -0.48 | 51.105 | 51.105 | 51.105 | 144 |
| 1732037400 | 51.3525 | 0.03 | 0.06 | 51.3525 | 51.3525 | 51.3525 | 116 |
| 1731951000 | 51.32 | 0.13 | 0.25 | 51.005 | 51.36 | 50.8625 | 500 |
| 1731691800 | 51.19 | -0.84 | -1.61 | 51.19 | 51.19 | 51.19 | 0 |
| 1731605400 | 52.0275 | -0.15 | -0.29 | 52.0275 | 52.0275 | 52.0275 | 0 |
| 1731519000 | 52.18 | 0.08 | 0.16 | 52.12 | 52.355 | 51.8725 | 130 |
| 1731432600 | 52.0975 | -0.16 | -0.31 | 52.0975 | 52.0975 | 52.0975 | 0 |
| 1731346200 | 52.26 | 0.15 | 0.28 | 52.26 | 52.26 | 52.26 | 0 |
| 1731087000 | 52.1125 | 0.28 | 0.54 | 52.1125 | 52.1125 | 52.1125 | 0 |
| 1731000600 | 51.835 | 0.56 | 1.09 | 51.835 | 51.835 | 51.835 | 0 |
| 1730914200 | 51.275 | 1.2 | 2.39 | 51.275 | 51.275 | 51.275 | 0 |
| 1730827800 | 50.0775 | 0.33 | 0.65 | 50.0775 | 50.0775 | 50.0775 | 0 |
| 1730741400 | 49.7525 | -0.22 | -0.43 | 49.84 | 49.98 | 49.515 | 4035 |
| 1730482200 | 49.9675 | 0.18 | 0.36 | 50.01 | 50.1375 | 49.9625 | 1500 |
| 1730395800 | 49.79 | -0.95 | -1.87 | 49.79 | 49.79 | 49.79 | 248 |
| 1730309400 | 50.74 | 0.11 | 0.21 | 50.74 | 50.74 | 50.74 | 0 |
| 1730223000 | 50.6325 | -0 | -0.00 | 50.6325 | 50.6325 | 50.6325 | 0 |
| 1730136600 | 50.635 | -0.09 | -0.17 | 50.635 | 50.635 | 50.635 | 176 |
| 1729873800 | 50.72 | 0.32 | 0.63 | 50.815 | 50.815 | 50.675 | 1000 |
| 1729787400 | 50.4025 | 0.01 | 0.02 | 50.4025 | 50.4025 | 50.4025 | 0 |
| 1729701000 | 50.3925 | -0.27 | -0.53 | 50.3925 | 50.3925 | 50.3925 | 0 |
| 1729614600 | 50.6625 | 0.1 | 0.19 | 50.6625 | 50.6625 | 50.6625 | 121 |
| 1729528200 | 50.565 | -0.31 | -0.60 | 50.565 | 50.565 | 50.565 | 590 |
| 1729269000 | 50.8725 | 0.03 | 0.05 | 50.8725 | 50.8725 | 50.8725 | 0 |
| 1729182600 | 50.8475 | 0.29 | 0.57 | 50.8475 | 50.8475 | 50.8475 | 0 |
| 1729096200 | 50.5575 | -0.14 | -0.27 | 50.5575 | 50.5575 | 50.5575 | 395 |
| 1729009800 | 50.695 | -0.05 | -0.09 | 50.695 | 50.695 | 50.695 | 0 |
| 1728923400 | 50.7425 | 0.32 | 0.63 | 50.7425 | 50.7425 | 50.7425 | 0 |
| 1728664200 | 50.4225 | 0.27 | 0.53 | 50.4225 | 50.4225 | 50.4225 | 304 |
| 1728577800 | 50.155 | -0.04 | -0.08 | 50.155 | 50.155 | 50.155 | 0 |
| 1728491400 | 50.1975 | 0.34 | 0.67 | 49.905 | 50.21 | 49.87 | 438 |
| 1728405000 | 49.8625 | 0.02 | 0.04 | 49.8625 | 49.8625 | 49.8625 | 0 |
| 1728318600 | 49.8425 | 0.26 | 0.53 | 49.8425 | 49.8425 | 49.8425 | 0 |
| 1728059400 | 49.58 | 0.1 | 0.20 | 49.58 | 49.58 | 49.58 | 0 |
| 1727973000 | 49.48 | -0.18 | -0.35 | 49.48 | 49.48 | 49.48 | 0 |
| 1727886600 | 49.655 | 0.14 | 0.29 | 49.48 | 49.6775 | 49.28 | 40 |
| 1727800200 | 49.5125 | -0.32 | -0.64 | 49.945 | 50.375 | 49.3025 | 1164 |
| 1727713800 | 49.8325 | -0.16 | -0.32 | 49.8325 | 49.8325 | 49.8325 | 0 |
| 1727454600 | 49.99 | 0.16 | 0.33 | 49.99 | 49.99 | 49.99 | 0 |
| 1727368200 | 49.8275 | 0.05 | 0.11 | 49.8275 | 49.8275 | 49.8275 | 0 |
| 1727281800 | 49.775 | 0.07 | 0.14 | 49.775 | 49.775 | 49.775 | 0 |
| 1727195400 | 49.7075 | 0.01 | 0.03 | 49.7075 | 49.7075 | 49.7075 | 0 |
| 1727109000 | 49.695 | 0.31 | 0.64 | 49.695 | 49.695 | 49.695 | 0 |
| 1726849800 | 49.38 | -0.28 | -0.56 | 49.38 | 49.38 | 49.38 | 0 |
| 1726763400 | 49.6575 | 0.72 | 1.48 | 49.6575 | 49.6575 | 49.6575 | 0 |
| 1726677000 | 48.935 | -0.2 | -0.41 | 48.935 | 48.935 | 48.935 | 0 |
| 1726590600 | 49.135 | 0.38 | 0.79 | 49.135 | 49.135 | 49.135 | 0 |
| 1726504200 | 48.75 | -0.09 | -0.18 | 48.75 | 48.75 | 48.75 | 163 |
| 1726245000 | 48.84 | 0.59 | 1.23 | 48.84 | 48.84 | 48.84 | 0 |
| 1726158600 | 48.2475 | 1.1 | 2.34 | 48.2475 | 48.2475 | 48.2475 | 0 |
| 1726072200 | 47.145 | -0.44 | -0.92 | 47.145 | 47.145 | 47.145 | 0 |
| 1725985800 | 47.5825 | 0.29 | 0.61 | 47.5825 | 47.5825 | 47.5825 | 208 |
| 1725899400 | 47.295 | 0.24 | 0.51 | 47.295 | 47.295 | 47.295 | 0 |
| 1725640200 | 47.055 | -0.58 | -1.21 | 47.445 | 48.2275 | 46.9775 | 40 |
| 1725553800 | 47.63 | -0.36 | -0.75 | 47.63 | 47.63 | 47.63 | 2040 |
| 1725467400 | 47.99 | -0.37 | -0.77 | 47.99 | 47.99 | 47.99 | 0 |
| 1725381000 | 48.3625 | -0.66 | -1.35 | 48.705 | 49.125 | 48.265 | 170 |
| 1725294600 | 49.0225 | 0.41 | 0.83 | 49.0225 | 49.0225 | 49.0225 | 0 |
| 1725035400 | 48.6175 | -0.27 | -0.55 | 48.6175 | 48.6175 | 48.6175 | 0 |
| 1724949000 | 48.885 | 0.36 | 0.75 | 48.885 | 48.885 | 48.885 | 0 |
| 1724862600 | 48.52 | -0.23 | -0.47 | 48.685 | 48.6875 | 48.47 | 694 |
| 1724776200 | 48.75 | -0.08 | -0.16 | 48.75 | 48.75 | 48.75 | 398 |
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
