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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 47.66 | -0.05 | -0.10 | 47.66 | 47.66 | 47.66 | 20224 |
| 1732815000 | 47.71 | -0.08 | -0.17 | 47.69 | 47.765 | 47.63 | 4065 |
| 1732728600 | 47.79 | 0.3 | 0.63 | 47.65 | 47.93 | 47.59 | 470 |
| 1732642200 | 47.49 | 0.27 | 0.57 | 47.36 | 47.49 | 47.35 | 242 |
| 1732555800 | 47.22 | 0.1 | 0.22 | 47.21 | 47.55 | 47.185 | 957 |
| 1732296600 | 47.115 | 0.51 | 1.09 | 46.8 | 47.165 | 46.59 | 1344 |
| 1732210200 | 46.605 | 0.81 | 1.77 | 46.2 | 46.655 | 46.055 | 2963 |
| 1732123800 | 45.795 | -0.4 | -0.87 | 46.17 | 46.17 | 45.67 | 2027 |
| 1732037400 | 46.195 | 0.23 | 0.51 | 46.09 | 46.29 | 45.865 | 700 |
| 1731951000 | 45.96 | 0.15 | 0.32 | 45.7 | 46.065 | 45.675 | 3671 |
| 1731691800 | 45.815 | -0.49 | -1.06 | 45.83 | 46.105 | 45.715 | 35025 |
| 1731605400 | 46.305 | 0.16 | 0.35 | 46.05 | 46.34 | 46.03 | 859 |
| 1731519000 | 46.145 | 0.01 | 0.01 | 45.98 | 46.145 | 45.965 | 1412 |
| 1731432600 | 46.14 | -0.05 | -0.10 | 46.05 | 46.245 | 46 | 2288 |
| 1731346200 | 46.185 | 0 | 0.00 | 46.29 | 46.59 | 46.155 | 1973 |
| 1731087000 | 46.185 | 0.41 | 0.91 | 45.7 | 46.215 | 45.645 | 9480 |
| 1731000600 | 45.77 | 0.28 | 0.62 | 45.5 | 45.87 | 45.42 | 5449 |
| 1730914200 | 45.49 | -0.54 | -1.16 | 46.33 | 46.44 | 45.33 | 159372 |
| 1730827800 | 46.025 | 0.23 | 0.49 | 46.025 | 46.025 | 46.025 | 569 |
| 1730741400 | 45.8 | -0.04 | -0.08 | 45.8 | 45.8 | 45.8 | 0 |
| 1730482200 | 45.835 | 0.04 | 0.08 | 45.835 | 45.835 | 45.835 | 1036 |
| 1730395800 | 45.8 | -0.23 | -0.49 | 45.89 | 45.995 | 45.695 | 2852 |
| 1730309400 | 46.025 | -0.11 | -0.23 | 45.96 | 46.05 | 45.895 | 2396 |
| 1730223000 | 46.13 | -0.29 | -0.62 | 46.35 | 46.35 | 45.925 | 2264 |
| 1730136600 | 46.42 | -0.22 | -0.46 | 46.45 | 46.565 | 46.35 | 1845 |
| 1729873800 | 46.635 | -0.05 | -0.10 | 46.8 | 46.8 | 46.57 | 660 |
| 1729787400 | 46.68 | 0 | 0.00 | 46.86 | 46.86 | 46.63 | 2475 |
| 1729701000 | 46.68 | 0 | 0.00 | 46.94 | 46.965 | 46.54 | 3213 |
| 1729614600 | 46.68 | 0.25 | 0.54 | 46.67 | 46.735 | 46.56 | 3495 |
| 1729528200 | 46.43 | -0.39 | -0.83 | 46.72 | 46.89 | 46.41 | 1024 |
| 1729269000 | 46.82 | 0.12 | 0.25 | 46.55 | 46.845 | 46.435 | 1143 |
| 1729182600 | 46.705 | 0 | 0.00 | 46.98 | 46.985 | 46.63 | 7301 |
| 1729096200 | 46.705 | -0.46 | -0.96 | 47.22 | 47.22 | 46.66 | 59698 |
| 1729009800 | 47.16 | 0.66 | 1.42 | 46.71 | 47.3 | 46.71 | 1955 |
| 1728923400 | 46.5 | 0.1 | 0.22 | 46.55 | 46.55 | 46.495 | 525 |
| 1728664200 | 46.4 | 0.05 | 0.12 | 46.26 | 46.42 | 46.14 | 1303 |
| 1728577800 | 46.345 | -0.06 | -0.12 | 46.51 | 46.565 | 46.24 | 303 |
| 1728491400 | 46.4 | 0.46 | 1.00 | 46.11 | 46.405 | 46.025 | 1021 |
| 1728405000 | 45.94 | -0.09 | -0.20 | 45.85 | 45.94 | 45.8 | 188 |
| 1728318600 | 46.03 | -0.15 | -0.32 | 46.11 | 46.29 | 45.96 | 2513 |
| 1728059400 | 46.18 | -0.02 | -0.04 | 46.18 | 46.18 | 46.18 | 95 |
| 1727973000 | 46.2 | -0.38 | -0.82 | 46.45 | 46.525 | 46.095 | 1374 |
| 1727886600 | 46.58 | -0.45 | -0.95 | 46.58 | 46.58 | 46.58 | 460 |
| 1727800200 | 47.025 | -0.04 | -0.07 | 47.1 | 47.165 | 46.89 | 173 |
| 1727713800 | 47.06 | -0.17 | -0.35 | 47.11 | 47.195 | 46.995 | 4501 |
| 1727454600 | 47.225 | 0.17 | 0.36 | 47.19 | 47.245 | 47.19 | 1890 |
| 1727368200 | 47.055 | 0.13 | 0.27 | 47.06 | 47.265 | 46.97 | 202 |
| 1727281800 | 46.93 | -0.29 | -0.61 | 47.11 | 47.115 | 46.91 | 209 |
| 1727195400 | 47.22 | -0.15 | -0.32 | 47.28 | 47.28 | 46.955 | 5476 |
| 1727109000 | 47.37 | 0.66 | 1.41 | 46.83 | 47.39 | 46.785 | 5452 |
| 1726849800 | 46.71 | -0.01 | -0.02 | 46.8 | 46.835 | 46.63 | 608 |
| 1726763400 | 46.72 | -0.4 | -0.85 | 47.15 | 47.245 | 46.705 | 3438 |
| 1726677000 | 47.12 | -0.45 | -0.95 | 47.24 | 47.37 | 47.115 | 5288 |
| 1726590600 | 47.57 | 0.08 | 0.17 | 47.57 | 47.57 | 47.57 | 1020 |
| 1726504200 | 47.49 | 0 | 0.00 | 47.72 | 47.885 | 47.485 | 4303 |
| 1726245000 | 47.49 | 0.62 | 1.32 | 47.29 | 47.505 | 47.135 | 783 |
| 1726158600 | 46.87 | 0.21 | 0.45 | 46.93 | 47.08 | 46.77 | 3595 |
| 1726072200 | 46.66 | -0.78 | -1.64 | 47.31 | 47.38 | 46.505 | 2501 |
| 1725985800 | 47.44 | 0.09 | 0.19 | 47.49 | 47.52 | 47.38 | 3431 |
| 1725899400 | 47.35 | 0.34 | 0.72 | 47.11 | 47.41 | 46.87 | 194905 |
| 1725640200 | 47.01 | 0.08 | 0.17 | 46.98 | 47.73 | 46.915 | 15060 |
| 1725553800 | 46.93 | -0.3 | -0.64 | 46.93 | 46.93 | 46.93 | 2968909 |
| 1725467400 | 47.23 | 0.2 | 0.41 | 47.23 | 47.23 | 47.23 | 0 |
| 1725381000 | 47.035 | 0.33 | 0.72 | 47.035 | 47.035 | 47.035 | 0 |
| 1725294600 | 46.7 | 0.29 | 0.61 | 46.71 | 46.755 | 46.655 | 277 |
| 1725035400 | 46.415 | 0.16 | 0.34 | 46.5 | 46.5 | 46.4 | 817 |
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
