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 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 49.96 | -0.13 | -0.26 | 49.87 | 50.03 | 49.83 | 2037 |
| 1732228800 | 50.09 | 0.01 | 0.02 | 49.75 | 50.2 | 49.75 | 1895 |
| 1732142400 | 50.08 | -0.07 | -0.14 | 49.65 | 50.08 | 49.65 | 1721 |
| 1732056000 | 50.15 | 0.31 | 0.62 | 49.6 | 50.19 | 49.6 | 4284 |
| 1731969600 | 49.84 | -0.11 | -0.22 | 49.87 | 50.09 | 49.8 | 3231 |
| 1731710400 | 49.95 | -1.17 | -2.29 | 50.76 | 50.76 | 49.68 | 34463 |
| 1731624000 | 51.12 | -0.08 | -0.16 | 51.35 | 51.35 | 51.04 | 5567 |
| 1731537600 | 51.2 | 0.16 | 0.31 | 51.1 | 51.38 | 51 | 19903 |
| 1731451200 | 51.04 | 0.25 | 0.49 | 50.86 | 51.05 | 50.86 | 5066 |
| 1731364800 | 50.79 | -0.11 | -0.22 | 50.97 | 50.97 | 50.6 | 5466 |
| 1731105600 | 50.9 | 0.06 | 0.12 | 51 | 51 | 50.84 | 2646 |
| 1731019200 | 50.84 | 0.64 | 1.27 | 50.68 | 50.86 | 50.68 | 559 |
| 1730932800 | 50.2 | 1.67 | 3.44 | 49.94 | 50.2 | 49.71 | 11480 |
| 1730846400 | 48.53 | 0.36 | 0.75 | 48.32 | 48.59 | 48.32 | 558 |
| 1730760000 | 48.17 | -0.27 | -0.56 | 48.32 | 48.32 | 48.12 | 863 |
| 1730497200 | 48.44 | 0.46 | 0.96 | 48.15 | 48.7 | 48.15 | 3221 |
| 1730410800 | 47.98 | -1.13 | -2.30 | 48.78 | 48.78 | 47.78 | 22022 |
| 1730324400 | 49.11 | -0.57 | -1.15 | 49.62 | 49.62 | 49.1 | 729 |
| 1730238000 | 49.68 | 0.83 | 1.70 | 49.06 | 49.68 | 49.06 | 10064 |
| 1730151600 | 48.85 | 0.06 | 0.12 | 49.19 | 49.19 | 48.85 | 9481 |
| 1729892400 | 48.79 | 0.46 | 0.95 | 48.48 | 49.15 | 48.48 | 1206 |
| 1729806000 | 48.33 | 0.23 | 0.48 | 48.1 | 48.33 | 48.08 | 1430 |
| 1729719600 | 48.1 | -0.74 | -1.52 | 48.52 | 48.74 | 47.89 | 2459 |
| 1729633200 | 48.84 | 0.08 | 0.16 | 48.7 | 48.91 | 48.64 | 5423 |
| 1729546800 | 48.76 | 0.3 | 0.62 | 48.46 | 48.76 | 48.46 | 789 |
| 1729287600 | 48.46 | 0.21 | 0.44 | 48.48 | 48.63 | 48.41 | 33912 |
| 1729201200 | 48.25 | 0.26 | 0.54 | 48.43 | 48.45 | 48.25 | 2712 |
| 1729114800 | 47.99 | -0.18 | -0.37 | 48 | 48.05 | 47.87 | 6626 |
| 1729028400 | 48.17 | -0.25 | -0.52 | 48.85 | 49.03 | 48.08 | 21632 |
| 1728682800 | 48.42 | 0.21 | 0.44 | 48.37 | 48.46 | 48.33 | 3541 |
| 1728596400 | 48.21 | 0.13 | 0.27 | 48.12 | 48.24 | 48.12 | 1117 |
| 1728510000 | 48.08 | 0.57 | 1.20 | 47.68 | 48.08 | 47.48 | 2051 |
| 1728423600 | 47.51 | 0.77 | 1.65 | 47.1 | 47.51 | 47.1 | 6094 |
| 1728337200 | 46.74 | -0.29 | -0.62 | 46.89 | 47.02 | 46.74 | 712 |
| 1728078000 | 47.03 | 0.67 | 1.45 | 47.06 | 47.06 | 46.69 | 3584 |
| 1727991600 | 46.36 | 0.31 | 0.67 | 46.5 | 46.5 | 46.22 | 747 |
| 1727905200 | 46.05 | 0.19 | 0.41 | 46.05 | 46.05 | 46.05 | 356 |
| 1727818800 | 45.86 | -0.66 | -1.42 | 46.03 | 46.03 | 45.66 | 2920 |
| 1727732400 | 46.52 | 0 | 0.00 | 46.47 | 46.52 | 46.25 | 1607 |
| 1727473200 | 46.52 | -0.31 | -0.66 | 46.55 | 46.55 | 46.5 | 710 |
| 1727386800 | 46.83 | 0.31 | 0.67 | 46.7 | 46.9 | 46.63 | 2141 |
| 1727300400 | 46.52 | 0.27 | 0.58 | 46.26 | 46.55 | 46.26 | 3775 |
| 1727214000 | 46.25 | 0.06 | 0.13 | 46.08 | 46.4 | 46 | 8914 |
| 1727127600 | 46.19 | -0.17 | -0.37 | 46.43 | 46.43 | 46.11 | 2130 |
| 1726868400 | 46.36 | 0.02 | 0.04 | 46.32 | 46.44 | 46.17 | 6325 |
| 1726782000 | 46.34 | 1.06 | 2.34 | 45.95 | 46.48 | 45.95 | 2811 |
| 1726695600 | 45.28 | -0.08 | -0.18 | 45.27 | 45.57 | 45.27 | 1455 |
| 1726609200 | 45.36 | 0.04 | 0.09 | 45.59 | 45.59 | 45.25 | 1614 |
| 1726522800 | 45.32 | -0.2 | -0.44 | 45.23 | 45.34 | 45.09 | 3154 |
| 1726263600 | 45.52 | 0.25 | 0.55 | 45.27 | 45.62 | 45.21 | 3726 |
| 1726177200 | 45.27 | 0.54 | 1.21 | 44.96 | 45.41 | 44.96 | 4196 |
| 1726090800 | 44.73 | 1.05 | 2.40 | 43.9 | 44.73 | 43.2 | 4735 |
| 1726004400 | 43.68 | 0.76 | 1.77 | 43.31 | 43.74 | 43.31 | 1579 |
| 1725918000 | 42.92 | 0.41 | 0.96 | 42.81 | 42.96 | 42.53 | 4966 |
| 1725658800 | 42.51 | -1.03 | -2.37 | 43.07 | 43.07 | 42.49 | 6509 |
| 1725572400 | 43.54 | 0.02 | 0.05 | 43.91 | 44.04 | 43.51 | 3887 |
| 1725486000 | 43.52 | -0.26 | -0.59 | 43.28 | 43.75 | 43.28 | 14279 |
| 1725399600 | 43.78 | -1.43 | -3.16 | 44.96 | 44.96 | 43.69 | 18071 |
| 1725054000 | 45.21 | 0.64 | 1.44 | 44.91 | 45.21 | 44.83 | 1038 |
| 1724967600 | 44.57 | -0.3 | -0.67 | 45.22 | 45.36 | 44.49 | 4538 |
| 1724881200 | 44.87 | -0.37 | -0.82 | 45.24 | 45.28 | 44.66 | 4287 |
| 1724794800 | 45.24 | -0.54 | -1.18 | 45 | 45.41 | 44.95 | 1684 |
| 1724708400 | 45.78 | 0 | 0.00 | 45.78 | 45.78 | 45.78 | 0 |
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
