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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 48.82 | 0.01 | 0.02 | 48.73 | 48.89 | 48.73 | 37938 |
| 1732833600 | 48.81 | 0.12 | 0.25 | 48.78 | 48.91 | 48.72 | 47433 |
| 1732747200 | 48.69 | 0.26 | 0.54 | 48.4 | 48.77 | 48.4 | 39537 |
| 1732660800 | 48.43 | 0.01 | 0.02 | 48.38 | 48.48 | 48.25 | 21649 |
| 1732574400 | 48.42 | 0.11 | 0.23 | 48.28 | 48.51 | 48.28 | 61006 |
| 1732315200 | 48.31 | 0.07 | 0.15 | 48.33 | 48.43 | 48.28 | 59571 |
| 1732228800 | 48.24 | 0.29 | 0.60 | 47.99 | 48.28 | 47.88 | 40177 |
| 1732142400 | 47.95 | 0.12 | 0.25 | 47.86 | 47.97 | 47.7 | 37785 |
| 1732056000 | 47.83 | 0.06 | 0.13 | 47.63 | 47.86 | 47.46 | 48570 |
| 1731969600 | 47.77 | 0 | 0.00 | 47.78 | 47.96 | 47.67 | 47813 |
| 1731710400 | 47.77 | -0.07 | -0.15 | 47.81 | 47.97 | 47.6 | 58260 |
| 1731624000 | 47.84 | -0.07 | -0.15 | 47.82 | 48.03 | 47.78 | 70037 |
| 1731537600 | 47.91 | -0.15 | -0.31 | 48.02 | 48.11 | 47.77 | 72840 |
| 1731451200 | 48.06 | 0.02 | 0.04 | 48.01 | 48.09 | 47.83 | 77315 |
| 1731364800 | 48.04 | -0.15 | -0.31 | 48.2 | 48.46 | 48.04 | 41464 |
| 1731105600 | 48.19 | -0.03 | -0.06 | 48.16 | 48.3 | 48.11 | 65435 |
| 1731019200 | 48.22 | 0.2 | 0.42 | 47.98 | 48.23 | 47.85 | 54154 |
| 1730932800 | 48.02 | -0.08 | -0.17 | 48.19 | 48.19 | 47.74 | 61083 |
| 1730846400 | 48.1 | 0.31 | 0.65 | 47.71 | 48.14 | 47.66 | 62143 |
| 1730760000 | 47.79 | -0.06 | -0.13 | 47.68 | 47.93 | 47.58 | 40528 |
| 1730497200 | 47.85 | 0.08 | 0.17 | 47.89 | 47.91 | 47.77 | 45004 |
| 1730410800 | 47.77 | -0.59 | -1.22 | 48.34 | 48.34 | 47.72 | 64209 |
| 1730324400 | 48.36 | 0 | 0.00 | 48.29 | 48.4 | 48.2 | 52218 |
| 1730238000 | 48.36 | -0.07 | -0.14 | 48.34 | 48.38 | 48.19 | 62677 |
| 1730151600 | 48.43 | 0.33 | 0.69 | 48.2 | 48.49 | 48.2 | 34621 |
| 1729892400 | 48.1 | -0.32 | -0.66 | 48.39 | 48.41 | 48.09 | 51457 |
| 1729806000 | 48.42 | -0.19 | -0.39 | 48.4 | 48.53 | 48.18 | 45506 |
| 1729719600 | 48.61 | -0.07 | -0.14 | 48.53 | 48.76 | 48.46 | 59263 |
| 1729633200 | 48.68 | -0.03 | -0.06 | 48.54 | 48.69 | 48.36 | 32352 |
| 1729546800 | 48.71 | -0.18 | -0.37 | 48.88 | 48.99 | 48.68 | 46266 |
| 1729287600 | 48.89 | 0.12 | 0.25 | 48.79 | 48.97 | 48.79 | 31032 |
| 1729201200 | 48.77 | 0.17 | 0.35 | 48.72 | 48.79 | 48.64 | 30688 |
| 1729114800 | 48.6 | 0.18 | 0.37 | 48.46 | 48.68 | 48.46 | 36598 |
| 1729028400 | 48.42 | 0.39 | 0.81 | 48.07 | 48.46 | 48.06 | 52661 |
| 1728682800 | 48.03 | 0.31 | 0.65 | 47.79 | 48.14 | 47.79 | 48940 |
| 1728596400 | 47.72 | -0.06 | -0.13 | 47.7 | 47.79 | 47.6 | 58793 |
| 1728510000 | 47.78 | 0.24 | 0.50 | 47.41 | 47.79 | 47.41 | 36348 |
| 1728423600 | 47.54 | 0.15 | 0.32 | 47.37 | 47.56 | 47.33 | 42275 |
| 1728337200 | 47.39 | -0.3 | -0.63 | 47.61 | 47.61 | 47.21 | 60016 |
| 1728078000 | 47.69 | -0.09 | -0.19 | 47.8 | 47.89 | 47.65 | 38371 |
| 1727991600 | 47.78 | -0.25 | -0.52 | 47.92 | 47.92 | 47.55 | 55165 |
| 1727905200 | 48.03 | -0.26 | -0.54 | 48.2 | 48.35 | 47.99 | 33739 |
| 1727818800 | 48.29 | -0.07 | -0.14 | 48.32 | 48.35 | 48.15 | 37129 |
| 1727732400 | 48.36 | 0.14 | 0.29 | 48.12 | 48.4 | 48.04 | 26140 |
| 1727473200 | 48.22 | -0.42 | -0.86 | 48.41 | 48.47 | 48.21 | 19733 |
| 1727386800 | 48.64 | 0.19 | 0.39 | 48.55 | 48.67 | 48.53 | 47604 |
| 1727300400 | 48.45 | 0.12 | 0.25 | 48.31 | 48.48 | 48.3 | 21183 |
| 1727214000 | 48.33 | 0 | 0.00 | 48.37 | 48.4 | 48.26 | 31664 |
| 1727127600 | 48.33 | 0.11 | 0.23 | 48.3 | 48.33 | 48.17 | 31529 |
| 1726868400 | 48.22 | 0.13 | 0.27 | 48.11 | 48.22 | 47.92 | 26965 |
| 1726782000 | 48.09 | 0.02 | 0.04 | 48.48 | 48.48 | 47.95 | 54742 |
| 1726695600 | 48.07 | -0.19 | -0.39 | 48.26 | 48.26 | 48 | 41898 |
| 1726609200 | 48.26 | -0.37 | -0.76 | 48.7 | 48.71 | 48.18 | 27466 |
| 1726522800 | 48.63 | 0.14 | 0.29 | 48.59 | 48.66 | 48.43 | 53846 |
| 1726263600 | 48.49 | 0.1 | 0.21 | 48.55 | 48.58 | 48.39 | 38420 |
| 1726177200 | 48.39 | 0.54 | 1.13 | 47.93 | 48.46 | 47.93 | 73369 |
| 1726090800 | 47.85 | 0.33 | 0.69 | 47.52 | 47.85 | 47.31 | 53033 |
| 1726004400 | 47.52 | 0.03 | 0.06 | 47.55 | 47.55 | 47.25 | 23980 |
| 1725918000 | 47.49 | 0.43 | 0.91 | 47.27 | 47.51 | 47.27 | 14791 |
| 1725658800 | 47.06 | -0.24 | -0.51 | 47.28 | 47.49 | 46.93 | 23387 |
| 1725572400 | 47.3 | -0.03 | -0.06 | 47.41 | 47.54 | 47.24 | 28080 |
| 1725486000 | 47.33 | 0.25 | 0.53 | 46.93 | 47.38 | 46.93 | 29927 |
| 1725399600 | 47.08 | -0.08 | -0.17 | 47.05 | 47.11 | 46.85 | 30916 |
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
