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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 51.0875 | -0.16 | -0.32 | 50.805 | 51.36375 | 50.76875 | 336266 |
| 1732555800 | 51.25 | -1.26 | -2.40 | 51.8775 | 52.26125 | 51.0425 | 282260 |
| 1732296600 | 52.5125 | 0.67 | 1.30 | 52.415 | 52.685 | 52.175 | 321306 |
| 1732210200 | 51.84 | 0.34 | 0.66 | 51.765 | 51.98875 | 51.68875 | 125894 |
| 1732123800 | 51.5025 | 0.48 | 0.95 | 50.955 | 51.61125 | 50.90375 | 578612 |
| 1732037400 | 51.02 | 0.27 | 0.54 | 50.91 | 51.30625 | 50.9025 | 381495 |
| 1731951000 | 50.7475 | 0.91 | 1.82 | 50.2075 | 50.835 | 50.1775 | 213263 |
| 1731691800 | 49.84 | -0.21 | -0.42 | 49.855 | 50.08125 | 49.7725 | 124211 |
| 1731605400 | 50.05 | -0.25 | -0.50 | 49.6925 | 50.08875 | 49.31 | 189944 |
| 1731519000 | 50.3025 | -0.24 | -0.47 | 50.63 | 50.9175 | 50.3025 | 2273199 |
| 1731432600 | 50.5425 | -0.33 | -0.64 | 50.5025 | 50.8675 | 50.33375 | 151474 |
| 1731346200 | 50.87 | -1.35 | -2.58 | 51.8775 | 52.01625 | 50.7475 | 230083 |
| 1731087000 | 52.2175 | -0.16 | -0.30 | 52.255 | 52.57375 | 52.1175 | 128378 |
| 1731000600 | 52.3725 | 0.47 | 0.91 | 51.76 | 52.58875 | 51.65125 | 162548 |
| 1730914200 | 51.9 | -1.34 | -2.51 | 52.97 | 53.165 | 51.5425 | 402404 |
| 1730827800 | 53.2375 | 0.02 | 0.05 | 53.165 | 53.4625 | 53.10375 | 152009 |
| 1730741400 | 53.2125 | -0.15 | -0.28 | 53.1825 | 53.49375 | 53.105 | 249319 |
| 1730482200 | 53.36 | 0.07 | 0.13 | 53.435 | 53.75875 | 53.25125 | 226170 |
| 1730395800 | 53.2925 | -0.86 | -1.59 | 54.085 | 54.1125 | 53.0925 | 165930 |
| 1730309400 | 54.1525 | 0.4 | 0.74 | 54.0825 | 54.19625 | 53.85125 | 167256 |
| 1730223000 | 53.755 | 0.41 | 0.76 | 53.4925 | 53.88625 | 53.365 | 245558 |
| 1730136600 | 53.3475 | 0.09 | 0.17 | 53.25 | 53.3825 | 53.02 | 125649 |
| 1729873800 | 53.255 | 0.15 | 0.28 | 53.1025 | 53.3125 | 52.815 | 181019 |
| 1729787400 | 53.105 | 0.3 | 0.57 | 53.1525 | 53.35 | 52.8775 | 178640 |
| 1729701000 | 52.805 | -0.48 | -0.90 | 53.4725 | 53.6225 | 52.6325 | 165368 |
| 1729614600 | 53.2825 | 0.34 | 0.64 | 53.1675 | 53.34625 | 53.0425 | 184492 |
| 1729528200 | 52.945 | 0.14 | 0.27 | 53.08 | 53.29 | 52.815 | 170013 |
| 1729269000 | 52.8025 | 0.45 | 0.85 | 52.625 | 52.8825 | 52.51375 | 109549 |
| 1729182600 | 52.355 | 0.37 | 0.71 | 52.1325 | 52.42875 | 51.91625 | 137370 |
| 1729096200 | 51.985 | 0.2 | 0.39 | 52.05 | 52.26375 | 51.85625 | 1131228 |
| 1729009800 | 51.7825 | 0.3 | 0.58 | 51.495 | 51.8575 | 51.42875 | 381954 |
| 1728923400 | 51.4825 | -0.19 | -0.37 | 51.7975 | 51.92 | 51.4075 | 113864 |
| 1728664200 | 51.675 | 0.7 | 1.38 | 51.32 | 51.7225 | 51.1775 | 148276 |
| 1728577800 | 50.97 | 0.16 | 0.31 | 50.78 | 51.1725 | 50.565 | 79046 |
| 1728491400 | 50.8125 | 0.16 | 0.32 | 50.78 | 50.98125 | 50.58 | 104290 |
| 1728405000 | 50.65 | -0.87 | -1.68 | 51.245 | 51.58 | 50.65 | 172500 |
| 1728318600 | 51.5175 | -0.14 | -0.27 | 51.3775 | 51.69875 | 51.27375 | 271872 |
| 1728059400 | 51.6575 | 0.08 | 0.16 | 51.725 | 51.96 | 51.14625 | 244236 |
| 1727973000 | 51.5775 | 0.07 | 0.14 | 51.6375 | 51.74375 | 51.26375 | 372270 |
| 1727886600 | 51.505 | -0.3 | -0.58 | 51.52 | 51.78375 | 51.3325 | 127250 |
| 1727800200 | 51.805 | 0.62 | 1.20 | 51.4225 | 52.03 | 51.33375 | 206309 |
| 1727713800 | 51.19 | -0.38 | -0.73 | 51.675 | 51.7375 | 51.1075 | 161656 |
| 1727454600 | 51.5675 | -0.38 | -0.73 | 51.8325 | 51.99 | 51.41625 | 154150 |
| 1727368200 | 51.9475 | 0.28 | 0.55 | 51.765 | 52.22625 | 51.59 | 129913 |
| 1727281800 | 51.6625 | 0.26 | 0.50 | 51.6 | 51.8575 | 51.5225 | 144494 |
| 1727195400 | 51.405 | 0.25 | 0.49 | 51.095 | 51.48375 | 50.985 | 169991 |
| 1727109000 | 51.155 | 0.3 | 0.59 | 51.02 | 51.22375 | 50.815 | 129774 |
| 1726849800 | 50.855 | 0.61 | 1.21 | 50.68 | 50.92875 | 50.54625 | 96291 |
| 1726763400 | 50.245 | 0.22 | 0.44 | 50.08 | 50.45 | 49.93625 | 186611 |
| 1726677000 | 50.025 | 0.13 | 0.27 | 49.955 | 50.1725 | 49.91875 | 97019 |
| 1726590600 | 49.8925 | -0.3 | -0.59 | 50.255 | 50.285 | 49.8925 | 137437 |
| 1726504200 | 50.1875 | 0.05 | 0.09 | 50.27 | 50.34625 | 50.05125 | 124339 |
| 1726245000 | 50.14 | 0.5 | 1.00 | 49.8875 | 50.23875 | 49.80625 | 247825 |
| 1726158600 | 49.6425 | 0.77 | 1.58 | 48.95 | 49.69375 | 48.8 | 115783 |
| 1726072200 | 48.8725 | -0.03 | -0.06 | 49.1275 | 49.14625 | 48.58375 | 308065 |
| 1725985800 | 48.9 | 0.35 | 0.72 | 48.705 | 48.94625 | 48.5775 | 167392 |
| 1725899400 | 48.5525 | -0.32 | -0.65 | 48.405 | 48.77625 | 48.3525 | 121116 |
| 1725640200 | 48.8725 | 0.07 | 0.14 | 48.96 | 49.1825 | 48.61 | 173112 |
| 1725553800 | 48.805 | 0.29 | 0.60 | 48.685 | 49.11875 | 48.63875 | 153798 |
| 1725467400 | 48.5125 | 0.23 | 0.47 | 48.3075 | 48.70875 | 48.0625 | 142632 |
| 1725381000 | 48.285 | -0.35 | -0.72 | 48.555 | 48.7325 | 48.05625 | 253457 |
| 1725294600 | 48.635 | -0.05 | -0.10 | 48.565 | 48.7525 | 48.525 | 100354 |
| 1725035400 | 48.6825 | -0.32 | -0.64 | 48.9575 | 49.2025 | 48.66375 | 161982 |
| 1724949000 | 48.9975 | 0.23 | 0.47 | 48.92 | 49.11625 | 48.67625 | 124765 |
| 1724862600 | 48.7675 | -0.14 | -0.28 | 48.765 | 48.8975 | 48.39875 | 120870 |
| 1724776200 | 48.9025 | -0.03 | -0.06 | 48.9075 | 49.0675 | 48.6725 | 171711 |
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
