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 |
|---|---|---|---|---|---|---|---|
| 1732917600 | 45.48 | 0.29 | 0.64 | 44.96 | 45.48 | 44.79 | 61754 |
| 1732831200 | 45.19 | 0.35 | 0.78 | 45.2 | 45.24 | 45 | 1620 |
| 1732744800 | 44.84 | -0.79 | -1.73 | 45.17 | 45.18 | 44.69 | 15891 |
| 1732658400 | 45.63 | 1.47 | 3.33 | 44.38 | 45.63 | 44.38 | 13953 |
| 1732572000 | 44.16 | 1.12 | 2.60 | 43.64 | 44.21 | 43.57 | 26355 |
| 1732312800 | 43.04 | -0.24 | -0.55 | 43.2 | 43.25 | 42.98 | 14952 |
| 1732226460 | 43.28 | -0.98 | -2.21 | 44.52 | 44.52 | 42.66 | 48429 |
| 1732140000 | 44.26 | -0.46 | -1.03 | 44.51 | 44.51 | 43.6 | 13013 |
| 1732053600 | 44.72 | 0.57 | 1.29 | 43.62 | 44.76 | 43.5 | 15999 |
| 1731967200 | 44.15 | -0.23 | -0.52 | 44.81 | 44.86 | 44.01 | 31679 |
| 1731708000 | 44.38 | -1.9 | -4.11 | 45.54 | 45.54 | 43.7 | 109341 |
| 1731621600 | 46.28 | -0.41 | -0.88 | 46.83 | 47 | 46.27 | 11563 |
| 1731535200 | 46.69 | 1.07 | 2.35 | 45.67 | 46.9 | 45.67 | 17571 |
| 1731448800 | 45.62 | 0.44 | 0.97 | 45.78 | 45.78 | 45.16 | 10775 |
| 1731362400 | 45.18 | -0.32 | -0.70 | 45.57 | 45.57 | 45 | 9695 |
| 1731103200 | 45.5 | -0.27 | -0.59 | 45.98 | 45.98 | 45.5 | 16046 |
| 1731016800 | 45.77 | 0.35 | 0.77 | 45.49 | 46.11 | 45.49 | 13015 |
| 1730930400 | 45.42 | 1.75 | 4.01 | 43.96 | 45.42 | 43.89 | 35142 |
| 1730844000 | 43.67 | 0.82 | 1.91 | 43.16 | 43.72 | 43.16 | 9034 |
| 1730757600 | 42.85 | -0.48 | -1.11 | 43.04 | 43.14 | 42.57 | 6474 |
| 1730494800 | 43.33 | 3.02 | 7.49 | 43 | 43.75 | 43 | 23681 |
| 1730408400 | 40.31 | -1.56 | -3.73 | 41.59 | 41.59 | 40.14 | 27809 |
| 1730322240 | 41.87 | 0.4 | 0.96 | 42.08 | 42.39 | 41.87 | 46934 |
| 1730235600 | 41.47 | 0.17 | 0.41 | 41.13 | 41.54 | 40.73 | 13103 |
| 1730149200 | 41.3 | 0.15 | 0.36 | 41.56 | 41.58 | 41.3 | 19342 |
| 1729890000 | 41.15 | 0.45 | 1.11 | 41.23 | 41.6 | 41.09 | 12729 |
| 1729803600 | 40.7 | 0.44 | 1.09 | 40.18 | 40.82 | 40.12 | 10571 |
| 1729717200 | 40.26 | -1.24 | -2.99 | 41.67 | 41.67 | 40.06 | 16655 |
| 1729630800 | 41.5 | 0.18 | 0.44 | 41.24 | 41.77 | 40.86 | 13705 |
| 1729544400 | 41.32 | 0 | 0.00 | 41 | 41.34 | 40.84 | 6328 |
| 1729285200 | 41.32 | 0.38 | 0.93 | 40.69 | 41.69 | 40.69 | 20031 |
| 1729198980 | 40.94 | 0.22 | 0.54 | 40.9 | 41.26 | 40.6 | 15261 |
| 1729112400 | 40.72 | -0.17 | -0.42 | 40.88 | 40.88 | 40.49 | 8476 |
| 1729026000 | 40.89 | -0.38 | -0.92 | 40.71 | 41.02 | 40.27 | 17282 |
| 1728680400 | 41.27 | 0.64 | 1.58 | 40.85 | 41.39 | 40.85 | 8128 |
| 1728594000 | 40.63 | 0.33 | 0.82 | 40.67 | 40.74 | 40.48 | 3758 |
| 1728507600 | 40.3 | 0.65 | 1.64 | 39.78 | 40.41 | 39.55 | 9780 |
| 1728421200 | 39.65 | 0.5 | 1.28 | 39.44 | 39.65 | 39.3 | 17544 |
| 1728334800 | 39.15 | -1.53 | -3.76 | 40.13 | 40.13 | 39.05 | 24497 |
| 1728075600 | 40.68 | 1.23 | 3.12 | 40.18 | 40.9 | 40 | 14526 |
| 1727989200 | 39.45 | -0.85 | -2.11 | 39.67 | 39.85 | 39.34 | 11113 |
| 1727902800 | 40.3 | 0 | 0.00 | 39.9 | 40.61 | 39.9 | 9870 |
| 1727816400 | 40.3 | -0.35 | -0.86 | 40.05 | 40.47 | 39.91 | 14077 |
| 1727730000 | 40.65 | -0.36 | -0.88 | 41.01 | 41.01 | 40.24 | 17113 |
| 1727470800 | 41.01 | -0.72 | -1.73 | 41.53 | 41.66 | 40.91 | 7227 |
| 1727384400 | 41.73 | -0.63 | -1.49 | 42.32 | 42.32 | 41.38 | 16133 |
| 1727298000 | 42.36 | -0.15 | -0.35 | 42.53 | 42.53 | 42.36 | 6685 |
| 1727211600 | 42.51 | -0.15 | -0.35 | 42.79 | 42.88 | 41.91 | 9633 |
| 1727125200 | 42.66 | 0.62 | 1.47 | 42.11 | 42.73 | 42.05 | 7284 |
| 1726866000 | 42.04 | 0.32 | 0.77 | 41.8 | 42.04 | 41.34 | 14496 |
| 1726779600 | 41.72 | 0.69 | 1.68 | 41.84 | 41.91 | 41.44 | 9833 |
| 1726693440 | 41.03 | -0.03 | -0.07 | 41.02 | 41.46 | 40.89 | 7992 |
| 1726606800 | 41.06 | 0.39 | 0.96 | 41.27 | 41.57 | 41.03 | 6654 |
| 1726520400 | 40.67 | -0.4 | -0.97 | 40.81 | 40.81 | 40.37 | 19670 |
| 1726261200 | 41.07 | 0.07 | 0.17 | 41.1 | 41.31 | 40.9 | 26037 |
| 1726174800 | 41 | 0.39 | 0.96 | 40.81 | 41.1 | 40.45 | 8285 |
| 1726088400 | 40.61 | 1.08 | 2.73 | 39.53 | 40.61 | 38.51 | 16093 |
| 1726002000 | 39.53 | 1.22 | 3.18 | 39 | 39.55 | 38.9 | 9514 |
| 1725915600 | 38.31 | 0.95 | 2.54 | 38.01 | 38.51 | 38 | 11993 |
| 1725656400 | 37.36 | -1.6 | -4.11 | 38.9 | 38.9 | 37.36 | 12763 |
| 1725570000 | 38.96 | 1.03 | 2.72 | 38.2 | 39.5 | 38.2 | 17854 |
| 1725483600 | 37.93 | -0.64 | -1.66 | 38.22 | 38.56 | 37.78 | 9297 |
| 1725397200 | 38.57 | -0.6 | -1.53 | 39.02 | 39.05 | 38.46 | 18972 |
| 1725051600 | 39.17 | 1.61 | 4.29 | 37.83 | 39.25 | 37.83 | 33026 |
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
