Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 49.49 | -0.28 | -0.56 | 49.85 | 49.99 | 48.7 | 498841 |
| 1732833600 | 49.77 | 0.21 | 0.42 | 49.41 | 50.07 | 49.41 | 157525 |
| 1732747200 | 49.56 | 0.55 | 1.12 | 49.02 | 49.92 | 48.87 | 332287 |
| 1732660800 | 49.01 | -0.31 | -0.63 | 49.2 | 49.45 | 48.24 | 336602 |
| 1732574400 | 49.32 | 0.76 | 1.57 | 48.71 | 49.83 | 48.7 | 384018 |
| 1732315200 | 48.56 | -0.11 | -0.23 | 48.68 | 49 | 48.28 | 249025 |
| 1732228800 | 48.67 | 0.89 | 1.86 | 47.6 | 49.05 | 47.24 | 426254 |
| 1732142400 | 47.78 | -0.13 | -0.27 | 47.84 | 47.84 | 47.17 | 180273 |
| 1732056000 | 47.91 | -0.25 | -0.52 | 47.58 | 48.11 | 46.77 | 274995 |
| 1731969600 | 48.16 | -0.1 | -0.21 | 48 | 48.85 | 47.9 | 131391 |
| 1731710400 | 48.26 | 0.33 | 0.69 | 47.94 | 48.44 | 47.67 | 324898 |
| 1731624000 | 47.93 | -0.35 | -0.72 | 48.28 | 48.95 | 47.68 | 319139 |
| 1731537600 | 48.28 | -0.22 | -0.45 | 48.47 | 48.48 | 47.57 | 167742 |
| 1731451200 | 48.5 | 0.1 | 0.21 | 48.41 | 48.58 | 47.72 | 384120 |
| 1731364800 | 48.4 | 0.76 | 1.60 | 47.75 | 49.08 | 47.75 | 1006044 |
| 1731105600 | 47.64 | 0.17 | 0.36 | 47.74 | 48.07 | 46.95 | 309651 |
| 1731019200 | 47.47 | -0.96 | -1.98 | 48.46 | 49.29 | 47.29 | 507875 |
| 1730932800 | 48.43 | 0.82 | 1.72 | 47.87 | 48.79 | 47.64 | 344456 |
| 1730846400 | 47.61 | 0.48 | 1.02 | 47.39 | 47.83 | 47.15 | 366150 |
| 1730760000 | 47.13 | -0.53 | -1.11 | 47.26 | 47.8 | 46.71 | 280885 |
| 1730497200 | 47.66 | -0.05 | -0.10 | 47.72 | 48.4 | 47.4 | 287439 |
| 1730410800 | 47.71 | -0.85 | -1.75 | 48.27 | 48.62 | 47.45 | 276046 |
| 1730324400 | 48.56 | 0.26 | 0.54 | 48.02 | 48.85 | 48 | 244129 |
| 1730238000 | 48.3 | -0.99 | -2.01 | 49.01 | 49.35 | 48.02 | 286648 |
| 1730151600 | 49.29 | -0.34 | -0.69 | 49.52 | 50.46 | 49.19 | 353550 |
| 1729892400 | 49.63 | 0.65 | 1.33 | 48.92 | 50.09 | 48.85 | 489406 |
| 1729806000 | 48.98 | 0.36 | 0.74 | 48.47 | 49.05 | 48.45 | 234569 |
| 1729719600 | 48.62 | -0.72 | -1.46 | 49.15 | 49.34 | 48.11 | 413745 |
| 1729633200 | 49.34 | -0.65 | -1.30 | 49.7 | 49.87 | 49.02 | 350617 |
| 1729546800 | 49.99 | -0.1 | -0.20 | 49.68 | 50.15 | 49.68 | 335301 |
| 1729287600 | 50.09 | -0.19 | -0.38 | 50.27 | 50.28 | 49.74 | 262737 |
| 1729201200 | 50.28 | 1.09 | 2.22 | 49.25 | 50.36 | 49.11 | 416665 |
| 1729114800 | 49.19 | 2.16 | 4.59 | 47.35 | 49.38 | 47.29 | 596048 |
| 1729028400 | 47.03 | 0.23 | 0.49 | 47.06 | 47.41 | 46.75 | 537007 |
| 1728682800 | 46.8 | 0.76 | 1.65 | 46.24 | 47.07 | 46.14 | 440622 |
| 1728596400 | 46.04 | -0.4 | -0.86 | 46.3 | 46.44 | 45.66 | 362522 |
| 1728510000 | 46.44 | 0.32 | 0.69 | 46.16 | 46.73 | 46.11 | 268552 |
| 1728423600 | 46.12 | -0.31 | -0.67 | 46.7 | 46.8 | 45.5 | 225939 |
| 1728337200 | 46.43 | -0.57 | -1.21 | 47 | 47.05 | 45.79 | 430395 |
| 1728078000 | 47 | 0.79 | 1.71 | 46.51 | 47.45 | 46.37 | 428610 |
| 1727991600 | 46.21 | -0.06 | -0.13 | 45.93 | 46.26 | 45.5 | 362522 |
| 1727905200 | 46.27 | -0.43 | -0.92 | 46.5 | 46.83 | 45.7 | 395816 |
| 1727818800 | 46.7 | -0.77 | -1.62 | 47.34 | 47.68 | 46.42 | 388547 |
| 1727732400 | 47.47 | -0.16 | -0.34 | 47.37 | 47.95 | 47.2 | 286605 |
| 1727473200 | 47.63 | 0.48 | 1.02 | 47.1 | 47.88 | 47.1 | 327993 |
| 1727386800 | 47.15 | 1.3 | 2.84 | 46 | 47.54 | 46 | 751906 |
| 1727300400 | 45.85 | 0.25 | 0.55 | 45.42 | 45.93 | 45.23 | 359412 |
| 1727214000 | 45.6 | -0.06 | -0.13 | 45.58 | 46.08 | 45.46 | 299012 |
| 1727127600 | 45.66 | -0.24 | -0.52 | 45.85 | 46 | 45.31 | 230015 |
| 1726868400 | 45.9 | 0.46 | 1.01 | 45.32 | 46.03 | 45.21 | 1307914 |
| 1726782000 | 45.44 | 1.03 | 2.32 | 44.98 | 45.73 | 44.55 | 512273 |
| 1726695600 | 44.41 | -0.51 | -1.14 | 44.71 | 44.82 | 43.86 | 460300 |
| 1726609200 | 44.92 | -0.56 | -1.23 | 45.68 | 45.79 | 44.51 | 549414 |
| 1726522800 | 45.48 | 0.33 | 0.73 | 45.25 | 45.86 | 44.98 | 693067 |
| 1726263600 | 45.15 | 0.17 | 0.38 | 45.58 | 45.95 | 44.98 | 555065 |
| 1726177200 | 44.98 | 1.56 | 3.59 | 43.6 | 45.21 | 43.41 | 639521 |
| 1726090800 | 43.42 | 0.45 | 1.05 | 42.7 | 43.74 | 42.55 | 519241 |
| 1726004400 | 42.97 | -0.17 | -0.39 | 43.17 | 43.18 | 42.67 | 898003 |
| 1725918000 | 43.14 | 0.97 | 2.30 | 42.28 | 43.58 | 42.28 | 720481 |
| 1725658800 | 42.17 | -0.22 | -0.52 | 42.25 | 42.74 | 41.96 | 435963 |
| 1725572400 | 42.39 | -0.06 | -0.14 | 42.23 | 42.81 | 42.23 | 298219 |
| 1725486000 | 42.45 | 0.16 | 0.38 | 42.01 | 42.97 | 42.01 | 440113 |
| 1725399600 | 42.29 | -1.18 | -2.71 | 43.44 | 43.44 | 42 | 440858 |
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
