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 | 47.61 | 47.61 | 47.61 | 0 | 0 | CS |
| 4 | 0.99 | 2.12355212355 | 46.62 | 47.94 | 46.33 | 91976 | 47.59834391 | CS |
| 12 | 2.63 | 5.84704313028 | 44.98 | 47.94 | 44.69 | 76279 | 46.30003612 | CS |
| 26 | 3.85 | 8.79798903108 | 43.76 | 47.94 | 43.14 | 78580 | 45.34392737 | CS |
| 52 | 20.87 | 78.047868362 | 26.74 | 47.94 | 26.74 | 236392 | 38.02293011 | CS |
| 156 | -72.66 | -60.4140683462 | 120.27 | 128.01 | 18.5 | 340779 | 47.2415578 | CS |
| 260 | 2.36 | 5.21546961326 | 45.25 | 180 | 18.5 | 313811 | 60.53228414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1732660800 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1732574400 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1732315200 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1732228800 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1732142400 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1732056000 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1731969600 | 47.61 | -0.26 | -0.54 | 47.74 | 47.87 | 47.58 | 133188 |
| 1731710400 | 47.87 | 0.13 | 0.27 | 47.55 | 47.94 | 47.55 | 1096643 |
| 1731624000 | 47.74 | 0.14 | 0.29 | 47.58 | 47.79 | 47.58 | 132309 |
| 1731537600 | 47.6 | 0.78 | 1.67 | 47.42 | 47.6 | 47.42 | 119870 |
| 1731451200 | 46.82 | 0.11 | 0.24 | 46.62 | 46.89 | 46.62 | 38734 |
| 1731364800 | 46.71 | -0.08 | -0.17 | 46.56 | 46.81 | 46.56 | 36212 |
| 1731105600 | 46.79 | 0.28 | 0.60 | 46.43 | 46.79 | 46.43 | 49792 |
| 1731019200 | 46.51 | -0.02 | -0.04 | 46.48 | 46.51 | 46.34 | 22651 |
| 1730932800 | 46.53 | 0.18 | 0.39 | 46.52 | 46.8 | 46.52 | 28275 |
| 1730846400 | 46.35 | -0.32 | -0.69 | 46.49 | 46.59 | 46.33 | 45195 |
| 1730760000 | 46.67 | -0.29 | -0.62 | 46.71 | 46.84 | 46.58 | 38722 |
| 1730497200 | 46.96 | 0.09 | 0.19 | 46.74 | 47 | 46.73 | 32845 |
| 1730410800 | 46.87 | 0.01 | 0.02 | 46.68 | 46.93 | 46.68 | 40366 |
| 1730324400 | 46.86 | 0.11 | 0.24 | 46.62 | 46.93 | 46.62 | 24710 |
| 1730238000 | 46.75 | 0.15 | 0.32 | 46.56 | 46.75 | 46.53 | 25105 |
| 1730151600 | 46.6 | 0.09 | 0.19 | 46.43 | 46.62 | 46.43 | 18016 |
| 1729892400 | 46.51 | 0.2 | 0.43 | 46.35 | 46.55 | 46.35 | 24904 |
| 1729806000 | 46.31 | -0.14 | -0.30 | 46.44 | 46.53 | 46.31 | 40533 |
| 1729719600 | 46.45 | 0.17 | 0.37 | 46.38 | 46.49 | 46.37 | 21698 |
| 1729633200 | 46.28 | -0.04 | -0.09 | 46.3 | 46.36 | 46.26 | 92405 |
| 1729546800 | 46.32 | 0 | 0.00 | 46.28 | 46.4 | 46.28 | 11238 |
| 1729287600 | 46.32 | -0.03 | -0.06 | 46.32 | 46.4 | 46.3 | 23662 |
| 1729201200 | 46.35 | 0.33 | 0.72 | 46.19 | 46.35 | 46.08 | 58754 |
| 1729114800 | 46.02 | -0.19 | -0.41 | 46.21 | 46.21 | 46.02 | 25828 |
| 1729028400 | 46.21 | 0.15 | 0.33 | 46.1 | 46.21 | 46.1 | 46849 |
| 1728682800 | 46.06 | 0.18 | 0.39 | 45.75 | 46.1 | 45.75 | 30177 |
| 1728596400 | 45.88 | 0.27 | 0.59 | 45.9 | 46.01 | 45.88 | 59510 |
| 1728510000 | 45.61 | 0 | 0.00 | 45.61 | 45.61 | 45.61 | 0 |
| 1728423600 | 45.61 | -0.04 | -0.09 | 45.63 | 45.65 | 45.58 | 37005 |
| 1728337200 | 45.65 | 0.38 | 0.84 | 45.21 | 45.65 | 45.21 | 35294 |
| 1728078000 | 45.27 | 0.05 | 0.11 | 45.29 | 45.36 | 45.27 | 43954 |
| 1727991600 | 45.22 | 0.4 | 0.89 | 45.08 | 45.28 | 45.08 | 46911 |
| 1727905200 | 44.82 | -0.18 | -0.40 | 44.94 | 45.04 | 44.82 | 32162 |
| 1727818800 | 45 | -0.1 | -0.22 | 44.88 | 45.08 | 44.88 | 43829 |
| 1727730000 | 45.1 | 0.06 | 0.13 | 44.96 | 45.14 | 44.95 | 31310 |
| 1727473200 | 45.04 | 0.19 | 0.42 | 44.92 | 45.09 | 44.9 | 31248 |
| 1727386800 | 44.85 | -0.09 | -0.20 | 44.85 | 44.98 | 44.85 | 42892 |
| 1727300400 | 44.94 | 0.18 | 0.40 | 44.77 | 44.97 | 44.77 | 118725 |
| 1727214000 | 44.76 | -0.28 | -0.62 | 45 | 45.05 | 44.76 | 204706 |
| 1727127600 | 45.04 | -0.1 | -0.22 | 45.09 | 45.14 | 44.9 | 234729 |
| 1726868400 | 45.14 | -0.14 | -0.31 | 44.9 | 45.26 | 44.9 | 99592 |
| 1726782000 | 45.28 | -0.16 | -0.35 | 45.38 | 45.43 | 45.17 | 72015 |
| 1726695600 | 45.44 | 0.19 | 0.42 | 45.19 | 45.48 | 45.16 | 334166 |
| 1726609200 | 45.25 | 0.04 | 0.09 | 45.21 | 45.27 | 45.21 | 50337 |
| 1726522800 | 45.21 | -0.03 | -0.07 | 45.08 | 45.25 | 45.08 | 185039 |
| 1726263600 | 45.24 | 0.04 | 0.09 | 45.2 | 45.34 | 45.13 | 76102 |
| 1726177200 | 45.2 | 0.08 | 0.18 | 45.19 | 45.22 | 45.14 | 30077 |
| 1726090800 | 45.12 | 0.1 | 0.22 | 45.12 | 45.26 | 45.08 | 53881 |
| 1726004400 | 45.02 | 0 | 0.00 | 45.02 | 45.02 | 45.02 | 0 |
| 1725918000 | 45.02 | 0.07 | 0.16 | 44.88 | 45.07 | 44.88 | 71890 |
| 1725658800 | 44.95 | 0.04 | 0.09 | 44.69 | 45.09 | 44.69 | 92510 |
| 1725572400 | 44.91 | 0.03 | 0.07 | 44.9 | 44.94 | 44.88 | 33277 |
| 1725486000 | 44.88 | -0.31 | -0.69 | 44.98 | 45.06 | 44.88 | 28065 |
| 1725399600 | 45.19 | 0.21 | 0.47 | 44.67 | 45.19 | 44.67 | 40199 |
| 1725054000 | 44.98 | 0.08 | 0.18 | 44.87 | 44.98 | 44.78 | 35307 |
| 1724967600 | 44.9 | -0.05 | -0.11 | 44.78 | 44.91 | 44.74 | 33178 |
| 1724881200 | 44.95 | 0.15 | 0.33 | 44.06 | 44.95 | 44.06 | 28073 |
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
