Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 1.33701188455 | 47.12 | 49.75 | 47 | 283 | 47.91876216 | DR |
| 4 | 2.13 | 4.66900482245 | 45.62 | 49.75 | 44.6 | 1520 | 46.42288956 | DR |
| 12 | 1.95 | 4.2576419214 | 45.8 | 49.75 | 42.24 | 1248 | 45.71135417 | DR |
| 26 | 1.85 | 4.03050108932 | 45.9 | 49.99 | 42.24 | 776 | 45.65335807 | DR |
| 52 | 13.3 | 38.6066763425 | 34.45 | 49.99 | 33.6 | 478 | 45.20793214 | DR |
| 156 | 2.93 | 6.53726015172 | 44.82 | 49.99 | 28.98 | 263 | 44.55531285 | DR |
| 260 | 2.93 | 6.53726015172 | 44.82 | 49.99 | 28.98 | 263 | 44.55531285 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 47.75 | -0.45 | -0.93 | 48.21 | 48.21 | 47.55 | 2999 |
| 1732570140 | 48.2 | 0.39 | 0.82 | 47.99 | 48.93 | 47.67 | 475 |
| 1732310940 | 47.81 | 0.19 | 0.40 | 47.32 | 48.5 | 47.32 | 312 |
| 1732224600 | 47.62 | -0.13 | -0.27 | 47.8 | 49.75 | 47.62 | 320 |
| 1732051800 | 47.75 | 0.65 | 1.38 | 47.12 | 47.75 | 47 | 24 |
| 1731965340 | 47.1 | 1.66 | 3.65 | 45.44 | 47.1 | 45.3 | 463 |
| 1731619800 | 45.44 | 0.29 | 0.64 | 45.85 | 45.85 | 45.15 | 298 |
| 1731533400 | 45.15 | 0.25 | 0.56 | 46.2 | 46.2 | 44.7 | 625 |
| 1731446940 | 44.9 | -1.41 | -3.04 | 46.01 | 46.65 | 44.9 | 559 |
| 1731360540 | 46.31 | -0.44 | -0.94 | 46.75 | 47 | 44.7 | 1155 |
| 1731101400 | 46.75 | -0.23 | -0.49 | 47.15 | 47.49 | 46.71 | 773 |
| 1731014940 | 46.98 | 0.98 | 2.13 | 46 | 47.15 | 44.87 | 175 |
| 1730928600 | 46 | -0.25 | -0.54 | 47.15 | 47.15 | 45.6 | 251 |
| 1730842200 | 46.25 | 0.45 | 0.98 | 46.45 | 46.9 | 45.9 | 317 |
| 1730755800 | 45.8 | -0.7 | -1.51 | 47.65 | 47.7 | 45.55 | 1946 |
| 1730496600 | 46.5 | 0.34 | 0.74 | 46.16 | 48.15 | 46.16 | 18971 |
| 1730410200 | 46.16 | -0.44 | -0.94 | 46.55 | 46.65 | 46.16 | 501 |
| 1730323800 | 46.6 | 1.95 | 4.37 | 45.24 | 46.6 | 45.24 | 56 |
| 1730237340 | 44.65 | -0.51 | -1.13 | 45.62 | 45.62 | 44.6 | 143 |
| 1730151000 | 45.16 | 0.05 | 0.11 | 45.76 | 45.76 | 44.6 | 70 |
| 1729891800 | 45.11 | -0.05 | -0.11 | 47.5 | 47.5 | 44.9 | 627 |
| 1729805400 | 45.16 | -1.09 | -2.36 | 44.69 | 45.28 | 44.69 | 220 |
| 1729719000 | 46.25 | -0.35 | -0.75 | 47.7 | 47.7 | 44.4 | 1347 |
| 1729632600 | 46.6 | -1 | -2.10 | 46.65 | 47.22 | 46.6 | 143 |
| 1729546140 | 47.6 | 0.3 | 0.63 | 49.66 | 49.66 | 47 | 375 |
| 1729287000 | 47.3 | 1.5 | 3.28 | 45.8 | 47.3 | 45.8 | 2117 |
| 1729200540 | 45.8 | 0.28 | 0.62 | 45.93 | 45.93 | 45.6 | 602 |
| 1729114140 | 45.52 | 0.22 | 0.49 | 45.55 | 45.85 | 45.4 | 268 |
| 1729027740 | 45.3 | -0.29 | -0.64 | 46 | 46 | 45.3 | 342 |
| 1728941340 | 45.59 | 0.19 | 0.42 | 45.4 | 45.89 | 45.25 | 64 |
| 1728682200 | 45.4 | 0.8 | 1.79 | 44.72 | 45.84 | 44.72 | 1220 |
| 1728595740 | 44.6 | 0.2 | 0.45 | 44.76 | 44.96 | 43.9 | 1563 |
| 1728509400 | 44.4 | 1 | 2.30 | 43.6 | 44.4 | 43.27 | 729 |
| 1728422940 | 43.4 | 0.79 | 1.85 | 45.2 | 45.2 | 42.35 | 461 |
| 1728336600 | 42.61 | -0.39 | -0.91 | 42.99 | 43.72 | 42.5 | 444 |
| 1728077400 | 43 | 0.32 | 0.75 | 43.08 | 43.1 | 42.84 | 58 |
| 1727991000 | 42.68 | -0.32 | -0.74 | 43.2 | 43.2 | 42.36 | 102 |
| 1727904540 | 43 | 0.24 | 0.56 | 43.19 | 43.19 | 42.24 | 412 |
| 1727818200 | 42.76 | -0.54 | -1.25 | 42.92 | 42.92 | 42.3 | 2376 |
| 1727731800 | 43.3 | -0.23 | -0.53 | 43.61 | 43.61 | 43.1 | 47 |
| 1727472600 | 43.53 | -0.45 | -1.02 | 44 | 44.15 | 43.48 | 710 |
| 1727386140 | 43.98 | -1.11 | -2.46 | 44.48 | 44.48 | 43.25 | 619 |
| 1727299740 | 45.09 | -0.59 | -1.29 | 45.75 | 45.75 | 44.52 | 1003 |
| 1727213400 | 45.68 | 0.44 | 0.97 | 45.68 | 45.68 | 45.16 | 149 |
| 1727127000 | 45.24 | 0.75 | 1.69 | 45.4 | 45.43 | 44 | 1944 |
| 1726867800 | 44.49 | 0.72 | 1.64 | 43.77 | 44.68 | 43.65 | 845 |
| 1726781400 | 43.77 | 0.21 | 0.48 | 44.16 | 44.16 | 43.29 | 4285 |
| 1726695000 | 43.56 | 0.25 | 0.58 | 44.23 | 44.56 | 43.15 | 762 |
| 1726608600 | 43.31 | -0.69 | -1.57 | 44.24 | 44.24 | 43.31 | 740 |
| 1726522200 | 44 | -0.4 | -0.90 | 44.96 | 44.96 | 43.72 | 76 |
| 1726263000 | 44.4 | -0.49 | -1.09 | 45.04 | 45.12 | 44.36 | 230 |
| 1726176540 | 44.89 | 0.29 | 0.65 | 45.12 | 45.12 | 44.89 | 407 |
| 1726090140 | 44.6 | 0.44 | 1.00 | 44.24 | 46 | 43.84 | 16 |
| 1726003740 | 44.16 | -0.09 | -0.20 | 44.25 | 44.25 | 43.4 | 152 |
| 1725917400 | 44.25 | -1.05 | -2.32 | 46.4 | 46.4 | 44.25 | 194 |
| 1725658200 | 45.3 | -0.7 | -1.52 | 46.46 | 46.46 | 45.1 | 130 |
| 1725571800 | 46 | -0.45 | -0.97 | 46.45 | 46.45 | 45.51 | 3216 |
| 1725485400 | 46.45 | 0.25 | 0.54 | 45.85 | 46.6 | 45.68 | 295 |
| 1725399000 | 46.2 | 0.15 | 0.33 | 45.8 | 46.2 | 45.8 | 15667 |
| 1725312600 | 46.05 | -0.37 | -0.80 | 48.7 | 48.7 | 46.05 | 44 |
| 1725053400 | 46.42 | 0.57 | 1.24 | 46.45 | 46.45 | 45.85 | 6649 |
| 1724967000 | 45.85 | -0.05 | -0.11 | 46.36 | 46.36 | 45.8 | 54 |
| 1724880600 | 45.9 | -0.05 | -0.11 | 45.73 | 46.1 | 45.73 | 11 |
| 1724794140 | 45.95 | 0.45 | 0.99 | 46.15 | 46.25 | 45.45 | 110 |
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
