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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 43.87 | 1.14 | 2.67 | 43 | 43.87 | 42.6 | 55077 |
| 1732226460 | 42.73 | 0.04 | 0.09 | 43.21 | 43.38 | 42.21 | 25373 |
| 1732140000 | 42.69 | 0.29 | 0.68 | 42.48 | 43.08 | 42.32 | 34718 |
| 1732053600 | 42.4 | -0.17 | -0.40 | 42.17 | 42.64 | 41.9 | 25349 |
| 1731967200 | 42.57 | -2.29 | -5.10 | 44.12 | 44.12 | 41.6 | 85987 |
| 1731708000 | 44.86 | 1.05 | 2.40 | 44.28 | 45.1 | 44.26 | 49987 |
| 1731621600 | 43.81 | 0.09 | 0.21 | 43.75 | 44.57 | 43.4 | 22389 |
| 1731535200 | 43.72 | -0.08 | -0.18 | 43.95 | 44.12 | 43.29 | 21917 |
| 1731448800 | 43.8 | -0.09 | -0.21 | 43.93 | 44.49 | 43.68 | 20107 |
| 1731362400 | 43.89 | -0.29 | -0.66 | 44.35 | 44.68 | 43.78 | 32406 |
| 1731103200 | 44.18 | -0.72 | -1.60 | 44.92 | 44.94 | 43.91 | 43700 |
| 1731016800 | 44.9 | -0.77 | -1.69 | 46.59 | 46.68 | 44.62 | 85741 |
| 1730930400 | 45.67 | 0.18 | 0.40 | 45.09 | 45.74 | 43.6 | 103694 |
| 1730844000 | 45.49 | 0.48 | 1.07 | 45.49 | 45.55 | 45.01 | 28384 |
| 1730757600 | 45.01 | 0 | 0.00 | 44.72 | 45.5 | 44.69 | 26301 |
| 1730494800 | 45.01 | 0.7 | 1.58 | 45.37 | 45.42 | 44.36 | 44751 |
| 1730408400 | 44.31 | -4.54 | -9.29 | 45.74 | 46.04 | 42.95 | 135569 |
| 1730322240 | 48.85 | 0.19 | 0.39 | 48.64 | 49.11 | 48.59 | 20095 |
| 1730235600 | 48.66 | 0.91 | 1.91 | 47.85 | 49.04 | 47.78 | 17552 |
| 1730149200 | 47.75 | 0.09 | 0.19 | 48.01 | 48.07 | 47.65 | 11570 |
| 1729890000 | 47.66 | -0.51 | -1.06 | 48.12 | 48.35 | 47.3 | 19611 |
| 1729803600 | 48.17 | -0.88 | -1.79 | 48.02 | 48.17 | 47.45 | 42103 |
| 1729717200 | 49.05 | -0.33 | -0.67 | 49.12 | 49.29 | 48.78 | 13433 |
| 1729630800 | 49.38 | -0.05 | -0.10 | 49.44 | 49.76 | 49.09 | 19686 |
| 1729544400 | 49.43 | 0.9 | 1.85 | 48.81 | 49.43 | 48.81 | 15622 |
| 1729285200 | 48.53 | -0.58 | -1.18 | 49.51 | 49.51 | 48.4 | 33919 |
| 1729198980 | 49.11 | -1.12 | -2.23 | 49.1 | 49.61 | 48.8 | 78105 |
| 1729112400 | 50.23 | -0.82 | -1.61 | 50.7 | 51.1 | 50.23 | 18942 |
| 1729026000 | 51.05 | -1.92 | -3.62 | 51.95 | 51.95 | 50.83 | 49650 |
| 1728680400 | 52.97 | 5.08 | 10.61 | 50.15 | 53.35 | 50.15 | 70886 |
| 1728594000 | 47.89 | 0.04 | 0.08 | 47.9 | 48 | 47.45 | 22511 |
| 1728507600 | 47.85 | 1.03 | 2.20 | 46.69 | 47.85 | 46.69 | 26891 |
| 1728421200 | 46.82 | 1.01 | 2.20 | 46.27 | 47.22 | 46.12 | 41620 |
| 1728334800 | 45.81 | 0.23 | 0.50 | 45.51 | 46.45 | 45.35 | 31542 |
| 1728075600 | 45.58 | 0.71 | 1.58 | 45.45 | 45.61 | 45 | 24742 |
| 1727989200 | 44.87 | 0.14 | 0.31 | 44.68 | 44.87 | 44.28 | 22626 |
| 1727902800 | 44.73 | -0.84 | -1.84 | 45 | 45.55 | 44.72 | 25263 |
| 1727816400 | 45.57 | -0.63 | -1.36 | 45.91 | 46.2 | 45.4 | 17363 |
| 1727730000 | 46.2 | -0.36 | -0.77 | 46.33 | 46.34 | 45.75 | 9374 |
| 1727470800 | 46.56 | -0.55 | -1.17 | 47.12 | 47.26 | 46.56 | 14335 |
| 1727384400 | 47.11 | -0.28 | -0.59 | 48.22 | 48.22 | 46.23 | 38669 |
| 1727298000 | 47.39 | -0.2 | -0.42 | 47.72 | 47.92 | 47.39 | 23956 |
| 1727211600 | 47.59 | 1.7 | 3.70 | 46.91 | 47.59 | 46.75 | 29231 |
| 1727125200 | 45.89 | 0.47 | 1.03 | 46.25 | 46.25 | 45.35 | 23247 |
| 1726866000 | 45.42 | -0.88 | -1.90 | 45.89 | 46.09 | 45.2 | 25626 |
| 1726779600 | 46.3 | 1.15 | 2.55 | 46.09 | 46.96 | 45.87 | 63981 |
| 1726693440 | 45.15 | 0.43 | 0.96 | 44.81 | 45.9 | 44.42 | 52733 |
| 1726606800 | 44.72 | 0.77 | 1.75 | 44.15 | 45.27 | 43.89 | 61888 |
| 1726520400 | 43.95 | -0.65 | -1.46 | 44.54 | 44.54 | 43.69 | 57141 |
| 1726261200 | 44.6 | 2.82 | 6.75 | 44.37 | 44.69 | 43.63 | 150051 |
| 1726174800 | 41.78 | -1.34 | -3.11 | 43.09 | 43.27 | 41.76 | 78407 |
| 1726088400 | 43.12 | 0.68 | 1.60 | 42.24 | 43.12 | 41.3 | 53958 |
| 1726002000 | 42.44 | -0.4 | -0.93 | 43.02 | 43.27 | 41.59 | 104289 |
| 1725915600 | 42.84 | 0.03 | 0.07 | 43.22 | 43.74 | 42.84 | 55959 |
| 1725656400 | 42.81 | -0.93 | -2.13 | 43.79 | 44.27 | 42.3 | 52248 |
| 1725570000 | 43.74 | -0.33 | -0.75 | 43.85 | 44.61 | 43.63 | 49165 |
| 1725483600 | 44.07 | -0.08 | -0.18 | 43.93 | 44.67 | 43.88 | 36179 |
| 1725397200 | 44.15 | -0.8 | -1.78 | 44.59 | 45.27 | 43.82 | 62351 |
| 1725051600 | 44.95 | 0.55 | 1.24 | 44.91 | 45.13 | 44.36 | 34489 |
| 1724965200 | 44.4 | 0.22 | 0.50 | 44.7 | 45.02 | 44.4 | 32676 |
| 1724878800 | 44.18 | -0.5 | -1.12 | 44.79 | 44.79 | 43.72 | 26029 |
| 1724792400 | 44.68 | 0.09 | 0.20 | 44.68 | 44.93 | 44.22 | 50717 |
| 1724706000 | 44.59 | -1.11 | -2.43 | 45.62 | 45.63 | 44.39 | 55045 |
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
