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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 48.0475 | 0.49 | 1.04 | 48.15 | 48.7175 | 47.9225 | 5025 |
| 1732642200 | 47.5525 | -0.43 | -0.89 | 47.655 | 47.9625 | 47.45 | 1 |
| 1732555800 | 47.98 | 0.18 | 0.39 | 47.975 | 48.025 | 47.5625 | 2310 |
| 1732296600 | 47.795 | -0.22 | -0.46 | 47.795 | 47.795 | 47.795 | 0 |
| 1732210200 | 48.0175 | 0.48 | 1.01 | 47.665 | 48.07 | 47.6075 | 1 |
| 1732123800 | 47.5375 | -0.37 | -0.77 | 47.5375 | 47.5375 | 47.5375 | 0 |
| 1732037400 | 47.905 | 0.37 | 0.77 | 47.53 | 47.9075 | 47.4175 | 1 |
| 1731951000 | 47.5375 | 0.46 | 0.98 | 47.27 | 48.0625 | 47.2325 | 4668 |
| 1731691800 | 47.0775 | -0.41 | -0.85 | 47.325 | 47.4425 | 46.685 | 4678 |
| 1731605400 | 47.4825 | 0.37 | 0.78 | 47.4825 | 47.4825 | 47.4825 | 0 |
| 1731519000 | 47.115 | 0.02 | 0.04 | 47.44 | 47.54 | 46.87 | 1 |
| 1731432600 | 47.095 | -0.76 | -1.58 | 47.36 | 47.535 | 47.095 | 388 |
| 1731346200 | 47.8525 | 0.2 | 0.42 | 47.995 | 48.0325 | 47.8025 | 45 |
| 1731087000 | 47.6525 | -0.57 | -1.17 | 48.325 | 48.325 | 47.6525 | 218 |
| 1731000600 | 48.2175 | 1.4 | 3.00 | 48.2175 | 48.2175 | 48.2175 | 0 |
| 1730914200 | 46.815 | -0.52 | -1.10 | 46.815 | 46.815 | 46.815 | 0 |
| 1730827800 | 47.335 | 0.36 | 0.77 | 47.26 | 47.38 | 47.1 | 14 |
| 1730741400 | 46.975 | -0.01 | -0.02 | 46.975 | 46.975 | 46.975 | 0 |
| 1730482200 | 46.9825 | 0.58 | 1.25 | 46.9825 | 46.9825 | 46.9825 | 0 |
| 1730395800 | 46.4025 | -0.53 | -1.13 | 46.58 | 46.77 | 46.18 | 393 |
| 1730309400 | 46.935 | -0.27 | -0.58 | 46.865 | 47.1025 | 46.6425 | 2384 |
| 1730223000 | 47.2075 | -0.38 | -0.79 | 47.5 | 47.5575 | 47.115 | 1 |
| 1730136600 | 47.5825 | -0.01 | -0.01 | 47.71 | 48.2625 | 47.045 | 1036 |
| 1729873800 | 47.5875 | 0.16 | 0.33 | 47.5875 | 47.5875 | 47.5875 | 0 |
| 1729787400 | 47.4325 | 0.08 | 0.16 | 47.4325 | 47.4325 | 47.4325 | 0 |
| 1729701000 | 47.355 | -0.43 | -0.89 | 47.355 | 47.355 | 47.355 | 0 |
| 1729614600 | 47.7825 | -0.04 | -0.07 | 47.7825 | 47.7825 | 47.7825 | 0 |
| 1729528200 | 47.8175 | -0.83 | -1.70 | 47.8175 | 47.8175 | 47.8175 | 0 |
| 1729269000 | 48.6425 | 0.2 | 0.41 | 48.51 | 48.685 | 48.075 | 2278 |
| 1729182600 | 48.4425 | -0 | -0.01 | 48.4425 | 48.4425 | 48.4425 | 0 |
| 1729096200 | 48.445 | 0.2 | 0.42 | 48.445 | 48.4475 | 47.7775 | 4626 |
| 1729009800 | 48.24 | -0.39 | -0.80 | 48.245 | 48.4775 | 48.1425 | 44 |
| 1728923400 | 48.6275 | -0.17 | -0.34 | 48.53 | 49.18 | 48.425 | 2275 |
| 1728664200 | 48.7925 | 0.48 | 1.00 | 48.7925 | 48.7925 | 48.7925 | 0 |
| 1728577800 | 48.3075 | -0.05 | -0.10 | 48.3075 | 48.3075 | 48.3075 | 0 |
| 1728491400 | 48.3575 | 0.02 | 0.04 | 48.3575 | 48.3575 | 48.3575 | 0 |
| 1728405000 | 48.3375 | -0.91 | -1.85 | 48.3375 | 48.3375 | 48.3375 | 0 |
| 1728318600 | 49.2475 | 0.17 | 0.35 | 49.2475 | 49.2475 | 49.2475 | 0 |
| 1728059400 | 49.0775 | -0.11 | -0.22 | 49.0775 | 49.0775 | 49.0775 | 0 |
| 1727973000 | 49.1875 | -0.47 | -0.95 | 49.315 | 49.365 | 48.9875 | 735 |
| 1727886600 | 49.6575 | 0.58 | 1.18 | 49.6575 | 49.6575 | 49.6575 | 0 |
| 1727800200 | 49.08 | -0.42 | -0.84 | 49.08 | 49.08 | 49.08 | 0 |
| 1727713800 | 49.4975 | 0 | 0.00 | 49.4975 | 49.4975 | 49.4975 | 0 |
| 1727454600 | 49.4975 | 0.68 | 1.40 | 49.4975 | 49.4975 | 49.4975 | 0 |
| 1727368200 | 48.815 | 0.62 | 1.28 | 48.815 | 48.815 | 48.815 | 889 |
| 1727281800 | 48.1975 | -0.33 | -0.67 | 48.1975 | 48.1975 | 48.1975 | 0 |
| 1727195400 | 48.525 | 0.36 | 0.75 | 48.525 | 48.525 | 48.525 | 0 |
| 1727109000 | 48.165 | 0.5 | 1.05 | 47.98 | 48.7875 | 47.435 | 321 |
| 1726849800 | 47.6625 | -0.49 | -1.02 | 47.6625 | 47.6625 | 47.6625 | 0 |
| 1726763400 | 48.155 | 1.01 | 2.15 | 48.155 | 48.155 | 48.155 | 0 |
| 1726677000 | 47.1425 | -0.19 | -0.40 | 47.1425 | 47.1425 | 47.1425 | 0 |
| 1726590600 | 47.33 | 0.35 | 0.74 | 47.33 | 47.33 | 47.33 | 0 |
| 1726504200 | 46.9825 | 0.17 | 0.36 | 46.9 | 47.1375 | 46.845 | 2 |
| 1726245000 | 46.815 | 0.34 | 0.74 | 46.815 | 46.815 | 46.815 | 0 |
| 1726158600 | 46.47 | 0.81 | 1.79 | 46.325 | 46.5075 | 46.2775 | 60 |
| 1726072200 | 45.655 | -0.13 | -0.27 | 45.655 | 45.655 | 45.655 | 0 |
| 1725985800 | 45.78 | -0.15 | -0.33 | 45.89 | 46.2875 | 45.6275 | 264 |
| 1725899400 | 45.93 | 0.38 | 0.84 | 45.715 | 46.63 | 45.33 | 1396 |
| 1725640200 | 45.5475 | -0.34 | -0.74 | 45.5475 | 45.5475 | 45.5475 | 0 |
| 1725553800 | 45.8875 | -0.07 | -0.15 | 45.8875 | 45.8875 | 45.8875 | 0 |
| 1725467400 | 45.955 | -0.02 | -0.04 | 45.955 | 45.955 | 45.955 | 0 |
| 1725381000 | 45.9725 | -0.68 | -1.46 | 46.295 | 46.935 | 45.3225 | 831 |
| 1725294600 | 46.6525 | 0.41 | 0.89 | 46.6525 | 46.6525 | 46.6525 | 0 |
| 1725035400 | 46.2425 | -0.06 | -0.13 | 46.2425 | 46.2425 | 46.2425 | 0 |
| 1724949000 | 46.305 | 0.2 | 0.42 | 46.305 | 46.305 | 46.305 | 0 |
| 1724862600 | 46.11 | 0.06 | 0.12 | 46.11 | 46.11 | 46.11 | 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
