Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 49.8825 | 0.6 | 1.23 | 49.8825 | 49.8825 | 49.8825 | 260 |
| 1732728600 | 49.2775 | -0.64 | -1.29 | 49.285 | 49.3725 | 49.245 | 54 |
| 1732642200 | 49.92 | -0.58 | -1.14 | 49.845 | 49.9375 | 49.795 | 161 |
| 1732555800 | 50.495 | 0.23 | 0.47 | 50.41 | 50.67 | 50.31 | 100067 |
| 1732296600 | 50.26 | 0.26 | 0.53 | 50.05 | 50.425 | 49.8825 | 177 |
| 1732210200 | 49.9975 | 0.44 | 0.89 | 49.9975 | 49.9975 | 49.9975 | 0 |
| 1732123800 | 49.555 | -0.59 | -1.17 | 50.19 | 50.21 | 49.555 | 238 |
| 1732037400 | 50.14 | -0.19 | -0.37 | 50.33 | 50.33 | 49.535 | 161 |
| 1731951000 | 50.325 | 0.39 | 0.77 | 50.08 | 50.385 | 49.94 | 132 |
| 1731691800 | 49.94 | -0.69 | -1.35 | 50.03 | 50.105 | 49.795 | 1335 |
| 1731605400 | 50.625 | 0.31 | 0.61 | 50.65 | 50.715 | 50.505 | 624 |
| 1731519000 | 50.32 | -0.24 | -0.47 | 50.3 | 50.32 | 50.01 | 41241 |
| 1731432600 | 50.56 | -0.62 | -1.21 | 50.93 | 50.93 | 50.5 | 333 |
| 1731346200 | 51.18 | 0.65 | 1.28 | 50.82 | 51.23 | 50.82 | 164 |
| 1731087000 | 50.535 | -0.38 | -0.75 | 50.85 | 50.85 | 50.235 | 13 |
| 1731000600 | 50.915 | 0.2 | 0.38 | 50.915 | 50.915 | 50.915 | 385 |
| 1730914200 | 50.72 | 0.7 | 1.39 | 50.65 | 50.735 | 50.65 | 1 |
| 1730827800 | 50.0225 | 0.41 | 0.82 | 50.0225 | 50.0225 | 50.0225 | 111 |
| 1730741400 | 49.615 | -0.21 | -0.41 | 49.445 | 49.86 | 49.355 | 758 |
| 1730482200 | 49.82 | 0.52 | 1.07 | 49.335 | 49.8275 | 49.08 | 52 |
| 1730395800 | 49.295 | -0.79 | -1.57 | 49.295 | 49.295 | 49.295 | 1826 |
| 1730309400 | 50.0825 | 0.07 | 0.14 | 50.0825 | 50.0825 | 50.0825 | 22 |
| 1730223000 | 50.01 | 0.45 | 0.91 | 50.1 | 50.16 | 49.8075 | 15 |
| 1730136600 | 49.5575 | 0.65 | 1.33 | 49.405 | 49.6275 | 49 | 80 |
| 1729873800 | 48.9075 | 0.3 | 0.61 | 48.93 | 49.15 | 48.8625 | 160 |
| 1729787400 | 48.61 | 0.03 | 0.06 | 48.61 | 48.61 | 48.61 | 141 |
| 1729701000 | 48.58 | -0.34 | -0.69 | 48.865 | 48.8775 | 48.5625 | 705 |
| 1729614600 | 48.9175 | -0.39 | -0.80 | 48.94 | 49.295 | 48.88 | 10221 |
| 1729528200 | 49.31 | -0.47 | -0.94 | 49.925 | 51.6 | 49.275 | 2800 |
| 1729269000 | 49.78 | -0.24 | -0.48 | 50.09 | 50.105 | 49.78 | 10169 |
| 1729182600 | 50.02 | 0.13 | 0.26 | 50.02 | 50.02 | 50.02 | 68 |
| 1729096200 | 49.89 | 0.05 | 0.11 | 49.835 | 49.945 | 49.665 | 171 |
| 1729009800 | 49.835 | -0.74 | -1.45 | 49.67 | 49.935 | 49.67 | 38 |
| 1728923400 | 50.57 | 0.19 | 0.37 | 50.33 | 50.63 | 50.205 | 2238 |
| 1728664200 | 50.385 | 0.46 | 0.93 | 50.385 | 50.385 | 50.385 | 3 |
| 1728577800 | 49.9225 | -0.34 | -0.67 | 49.845 | 50.0275 | 49.5925 | 44 |
| 1728491400 | 50.26 | 0.02 | 0.04 | 50.03 | 50.3 | 49.8475 | 282 |
| 1728405000 | 50.24 | 0.14 | 0.28 | 50.24 | 50.24 | 50.24 | 3 |
| 1728318600 | 50.1 | -0.46 | -0.90 | 50.1 | 50.1 | 50.1 | 6 |
| 1728059400 | 50.555 | 1.17 | 2.37 | 50.5 | 50.65 | 50.465 | 3247 |
| 1727973000 | 49.3825 | -0.06 | -0.12 | 49.3825 | 49.3825 | 49.3825 | 20 |
| 1727886600 | 49.4425 | 0.53 | 1.08 | 49.4425 | 49.4425 | 49.4425 | 0 |
| 1727800200 | 48.9125 | 0.08 | 0.16 | 49.39 | 49.5175 | 48.5925 | 48794 |
| 1727713800 | 48.835 | 0.07 | 0.14 | 49.02 | 49.0475 | 48.6275 | 19 |
| 1727454600 | 48.7675 | -1.21 | -2.42 | 48.81 | 48.995 | 48.45 | 195 |
| 1727368200 | 49.9775 | 1.16 | 2.38 | 49.885 | 49.9775 | 49.885 | 2753 |
| 1727281800 | 48.8175 | 0.28 | 0.58 | 48.705 | 48.85 | 48.6275 | 55 |
| 1727195400 | 48.5375 | -0.43 | -0.88 | 48.5 | 48.5775 | 48.3475 | 2000 |
| 1727109000 | 48.97 | 0.2 | 0.42 | 48.875 | 48.9725 | 48.875 | 218 |
| 1726849800 | 48.7675 | 0.55 | 1.13 | 48.785 | 48.8025 | 48.6875 | 354 |
| 1726763400 | 48.2225 | 1.47 | 3.13 | 47.76 | 48.55 | 47.76 | 1187 |
| 1726677000 | 46.7575 | -0.35 | -0.75 | 46.915 | 46.915 | 46.7125 | 14 |
| 1726590600 | 47.11 | 0.17 | 0.37 | 47.25 | 47.25 | 47.11 | 403 |
| 1726504200 | 46.9375 | 0.2 | 0.42 | 46.79 | 47.0625 | 46.7575 | 1012 |
| 1726245000 | 46.74 | -0.34 | -0.71 | 46.75 | 46.9275 | 46.565 | 171 |
| 1726158600 | 47.075 | 1.17 | 2.55 | 47.305 | 47.4025 | 46.6925 | 15 |
| 1726072200 | 45.9025 | -0.7 | -1.50 | 45.9025 | 45.9025 | 45.9025 | 0 |
| 1725985800 | 46.6 | -0.55 | -1.16 | 46.975 | 47.0375 | 46.48 | 1238 |
| 1725899400 | 47.145 | 1.16 | 2.51 | 47.145 | 47.145 | 47.145 | 0 |
| 1725640200 | 45.99 | -1.8 | -3.76 | 46.35 | 46.4025 | 45.7475 | 1378 |
| 1725553800 | 47.785 | -0.15 | -0.31 | 47.765 | 48.1975 | 47.445 | 512 |
| 1725467400 | 47.9325 | -1.19 | -2.42 | 47.9325 | 47.9325 | 47.9325 | 341 |
| 1725381000 | 49.12 | -0.54 | -1.08 | 49.12 | 49.12 | 49.12 | 0 |
| 1725294600 | 49.6575 | 0.23 | 0.46 | 49.21 | 49.68 | 49.21 | 820 |
| 1725035400 | 49.4325 | 0.17 | 0.35 | 49.4325 | 49.4325 | 49.4325 | 437 |
| 1724949000 | 49.26 | 0.35 | 0.72 | 49.365 | 49.365 | 49.1725 | 625 |
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
