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 | 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 | 47.6375 | -0.5 | -1.04 | 48.175 | 48.8125 | 47.56 | 55589 |
| 1732642200 | 48.1375 | 0.04 | 0.07 | 47.97 | 48.495 | 47.86 | 12765 |
| 1732555800 | 48.1025 | 0.38 | 0.80 | 48.155 | 48.4375 | 47.9225 | 11649 |
| 1732296600 | 47.7225 | 0 | 0.01 | 47.81 | 48.05 | 47.49 | 23401 |
| 1732210200 | 47.72 | 0.48 | 1.02 | 47.8 | 48.1 | 47.1 | 50718 |
| 1732123800 | 47.24 | -0.22 | -0.46 | 47.795 | 47.8325 | 46.985 | 37641 |
| 1732037400 | 47.46 | -0.02 | -0.03 | 47.45 | 47.49 | 46.7725 | 49597 |
| 1731951000 | 47.475 | 0.29 | 0.60 | 47.27 | 47.5375 | 46.98 | 15000 |
| 1731691800 | 47.19 | -1.23 | -2.54 | 47.83 | 48.0275 | 47.0775 | 12537 |
| 1731605400 | 48.42 | -0.08 | -0.16 | 48.445 | 48.715 | 48.2325 | 30127 |
| 1731519000 | 48.5 | -0.05 | -0.11 | 48.45 | 48.8825 | 48.26 | 36588 |
| 1731432600 | 48.5525 | -0.07 | -0.13 | 48.62 | 48.805 | 48.425 | 6132 |
| 1731346200 | 48.6175 | -0.02 | -0.03 | 48.835 | 48.9375 | 48.475 | 6495 |
| 1731087000 | 48.6325 | 0.12 | 0.24 | 48.71 | 48.7825 | 48.4075 | 8122 |
| 1731000600 | 48.515 | 0.92 | 1.94 | 47.98 | 48.545 | 47.925 | 39594 |
| 1730914200 | 47.5925 | 1.09 | 2.34 | 47.46 | 47.7125 | 47.1375 | 24113 |
| 1730827800 | 46.5025 | 0.33 | 0.72 | 46.16 | 46.5825 | 46.0575 | 2326 |
| 1730741400 | 46.17 | -0.14 | -0.31 | 46.245 | 46.3475 | 45.83 | 12137 |
| 1730482200 | 46.3125 | 0.32 | 0.69 | 46.03 | 46.49 | 45.94 | 8132 |
| 1730395800 | 45.995 | -1.26 | -2.66 | 46.535 | 46.7875 | 45.845 | 32580 |
| 1730309400 | 47.2525 | 0.11 | 0.23 | 47.445 | 47.5225 | 46.995 | 27844 |
| 1730223000 | 47.145 | 0.11 | 0.24 | 46.905 | 47.4425 | 46.7275 | 13695 |
| 1730136600 | 47.0325 | -0.17 | -0.35 | 47.275 | 47.3225 | 46.92 | 21041 |
| 1729873800 | 47.2 | 0.66 | 1.41 | 46.675 | 47.375 | 46.62 | 2367 |
| 1729787400 | 46.545 | 0.1 | 0.22 | 46.55 | 46.91 | 45.9375 | 9165 |
| 1729701000 | 46.4425 | -0.41 | -0.87 | 46.885 | 46.9775 | 46.4175 | 4928 |
| 1729614600 | 46.85 | 0.31 | 0.66 | 46.78 | 46.92 | 46.5375 | 10862 |
| 1729528200 | 46.545 | -0.34 | -0.72 | 46.73 | 46.995 | 46.515 | 17987 |
| 1729269000 | 46.8825 | 0.15 | 0.32 | 46.715 | 46.9125 | 46.66 | 5980 |
| 1729182600 | 46.7325 | 0.33 | 0.72 | 46.665 | 47.335 | 46.5225 | 2320 |
| 1729096200 | 46.4 | -0.18 | -0.39 | 46.52 | 46.595 | 46.135 | 7006 |
| 1729009800 | 46.58 | -0.35 | -0.74 | 46.985 | 47.2175 | 46.4175 | 6899 |
| 1728923400 | 46.925 | 0.27 | 0.57 | 46.705 | 47.24 | 46.645 | 5369 |
| 1728664200 | 46.6575 | -0.02 | -0.04 | 46.59 | 46.7725 | 46.36 | 49781 |
| 1728577800 | 46.675 | 0.15 | 0.32 | 46.87 | 46.87 | 46.18 | 12761 |
| 1728491400 | 46.525 | 0.35 | 0.77 | 46.13 | 46.565 | 46.1075 | 47637 |
| 1728405000 | 46.17 | 0.16 | 0.35 | 45.65 | 46.27 | 45.6025 | 3763 |
| 1728318600 | 46.01 | 0.23 | 0.51 | 46.1 | 46.115 | 45.76 | 9103 |
| 1728059400 | 45.775 | 0.16 | 0.34 | 45.65 | 46.245 | 45.55 | 7196 |
| 1727973000 | 45.62 | -0.11 | -0.25 | 45.315 | 45.8975 | 45.2775 | 3946 |
| 1727886600 | 45.7325 | 0.36 | 0.80 | 45.475 | 45.815 | 45.2225 | 14350 |
| 1727800200 | 45.37 | -0.73 | -1.59 | 46.28 | 46.3325 | 45.175 | 30343 |
| 1727713800 | 46.1025 | -0.09 | -0.19 | 46.1 | 46.1975 | 45.8425 | 18357 |
| 1727454600 | 46.19 | 0.03 | 0.06 | 46.22 | 46.4975 | 46.095 | 5398 |
| 1727368200 | 46.1625 | 0.14 | 0.30 | 46.665 | 46.8175 | 45.98 | 14370 |
| 1727281800 | 46.0225 | 0.2 | 0.44 | 45.755 | 46.1925 | 45.6975 | 23100 |
| 1727195400 | 45.8225 | 0.05 | 0.10 | 45.8 | 45.9425 | 45.4375 | 15150 |
| 1727109000 | 45.775 | 0.45 | 1.00 | 45.75 | 45.86 | 45.4275 | 10277 |
| 1726849800 | 45.3225 | -0.52 | -1.12 | 45.635 | 45.765 | 45.195 | 8079 |
| 1726763400 | 45.8375 | 1.11 | 2.48 | 45.36 | 45.8975 | 45.225 | 84221 |
| 1726677000 | 44.73 | -0.22 | -0.49 | 44.815 | 44.9025 | 44.645 | 8363 |
| 1726590600 | 44.9525 | 0.34 | 0.77 | 44.935 | 45.165 | 44.8175 | 16263 |
| 1726504200 | 44.61 | -0.31 | -0.69 | 44.875 | 44.985 | 44.41 | 3961 |
| 1726245000 | 44.92 | 0.54 | 1.21 | 44.805 | 44.9875 | 44.625 | 2028 |
| 1726158600 | 44.3825 | 1.41 | 3.28 | 44.455 | 44.6225 | 44.1275 | 5368 |
| 1726072200 | 42.9725 | -0.18 | -0.42 | 43.26 | 43.5525 | 42.6525 | 10009 |
| 1725985800 | 43.155 | 0.46 | 1.08 | 42.93 | 43.3525 | 42.7175 | 7855 |
| 1725899400 | 42.6925 | 0.15 | 0.35 | 42.725 | 43.0575 | 42.51 | 11664 |
| 1725640200 | 42.5425 | -0.84 | -1.94 | 43.31 | 44.47 | 42.47 | 18215 |
| 1725553800 | 43.385 | -0.31 | -0.72 | 43.435 | 44.0275 | 43.225 | 80214 |
| 1725467400 | 43.6975 | -0.41 | -0.94 | 43.32 | 43.92 | 43.085 | 9982 |
| 1725381000 | 44.11 | -1.01 | -2.24 | 44.865 | 44.87 | 43.9825 | 81775 |
| 1725294600 | 45.12 | 0.41 | 0.93 | 44.91 | 45.18 | 44.785 | 4932 |
| 1725035400 | 44.705 | -0.37 | -0.82 | 44.75 | 45.095 | 44.6325 | 14749 |
| 1724949000 | 45.075 | 0.6 | 1.34 | 44.4 | 45.2575 | 44.4 | 35761 |
| 1724862600 | 44.48 | -0.54 | -1.20 | 45.085 | 45.1925 | 44.3575 | 21569 |
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
