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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 48.38 | 0.38 | 0.79 | 47.925 | 48.905 | 46.94 | 2775 |
| 1732815000 | 48 | -0.23 | -0.48 | 48 | 48 | 48 | 231 |
| 1732728600 | 48.2325 | 0.07 | 0.15 | 48.2325 | 48.2325 | 48.2325 | 2859 |
| 1732642200 | 48.1625 | 0.07 | 0.14 | 48.1625 | 48.1625 | 48.1625 | 1 |
| 1732555800 | 48.095 | -0.14 | -0.30 | 48.585 | 48.585 | 47.7825 | 2037 |
| 1732296600 | 48.2375 | 0.01 | 0.02 | 48.2375 | 48.2375 | 48.2375 | 1 |
| 1732210200 | 48.2275 | -0.05 | -0.09 | 48.285 | 48.4775 | 47.9675 | 128 |
| 1732123800 | 48.2725 | -0.38 | -0.79 | 48.565 | 48.5775 | 48.1725 | 362 |
| 1732037400 | 48.655 | 0.22 | 0.46 | 48.505 | 48.66 | 48.505 | 193 |
| 1731951000 | 48.4325 | 0.36 | 0.75 | 48.39 | 48.4425 | 48.32 | 1322 |
| 1731691800 | 48.07 | -0.11 | -0.23 | 48.125 | 48.515 | 47.56 | 173 |
| 1731605400 | 48.18 | 0.01 | 0.02 | 48.015 | 48.91 | 47.8325 | 181 |
| 1731519000 | 48.17 | -0.67 | -1.36 | 48.72 | 48.8425 | 48.17 | 1351 |
| 1731432600 | 48.835 | -0.77 | -1.54 | 48.975 | 49.5225 | 48.5375 | 252 |
| 1731346200 | 49.6 | -0.34 | -0.68 | 49.94 | 50.545 | 49.54 | 660 |
| 1731087000 | 49.94 | -1.22 | -2.38 | 51.23 | 51.23 | 49.8375 | 936 |
| 1731000600 | 51.155 | 1.19 | 2.38 | 50.43 | 51.285 | 50.43 | 778 |
| 1730914200 | 49.965 | -0.89 | -1.75 | 50.27 | 50.27 | 49.535 | 69 |
| 1730827800 | 50.855 | 0.57 | 1.14 | 50.83 | 50.885 | 49.945 | 1112 |
| 1730741400 | 50.28 | 0.2 | 0.41 | 50.2 | 50.48 | 50.15 | 748 |
| 1730482200 | 50.075 | 0.41 | 0.83 | 50.075 | 50.075 | 50.075 | 3 |
| 1730395800 | 49.6625 | -0.55 | -1.10 | 49.545 | 49.6625 | 49.3925 | 41 |
| 1730309400 | 50.215 | -0.61 | -1.20 | 50.35 | 50.6675 | 49.9625 | 9141 |
| 1730223000 | 50.825 | -0.07 | -0.14 | 50.825 | 50.825 | 50.825 | 25 |
| 1730136600 | 50.895 | 0.11 | 0.21 | 51.05 | 51.05 | 50.505 | 884 |
| 1729873800 | 50.79 | 0.36 | 0.71 | 50.61 | 51.005 | 50.61 | 240 |
| 1729787400 | 50.43 | -0.31 | -0.60 | 50.48 | 51.135 | 50.315 | 2977 |
| 1729701000 | 50.735 | -0.39 | -0.75 | 51.15 | 51.195 | 50.625 | 1169 |
| 1729614600 | 51.12 | 0.2 | 0.38 | 50.75 | 51.25 | 50.705 | 2365 |
| 1729528200 | 50.925 | -0.71 | -1.38 | 51.21 | 51.35 | 50.87 | 680 |
| 1729269000 | 51.635 | 0.53 | 1.05 | 51.87 | 52.07 | 51.605 | 347 |
| 1729182600 | 51.1 | -0.2 | -0.39 | 51.45 | 51.785 | 50.445 | 1805 |
| 1729096200 | 51.3 | 0.41 | 0.82 | 51.19 | 51.3 | 50.9 | 3182 |
| 1729009800 | 50.885 | -1.04 | -1.99 | 51.3 | 51.45 | 50.815 | 886 |
| 1728923400 | 51.92 | -0.32 | -0.60 | 51.92 | 51.92 | 51.92 | 11 |
| 1728664200 | 52.235 | 0.56 | 1.07 | 51.54 | 52.25 | 51.35 | 4746 |
| 1728577800 | 51.68 | 0.09 | 0.16 | 51.77 | 51.815 | 51.68 | 6460 |
| 1728491400 | 51.595 | -0.06 | -0.11 | 51.05 | 51.715 | 50.935 | 8266 |
| 1728405000 | 51.65 | -1 | -1.90 | 51.34 | 52.53 | 50.935 | 3183 |
| 1728318600 | 52.65 | 0.39 | 0.76 | 52.89 | 53.445 | 52.245 | 52 |
| 1728059400 | 52.255 | 0.16 | 0.31 | 52.77 | 52.77 | 51.98 | 2239 |
| 1727973000 | 52.095 | -0.26 | -0.50 | 52.68 | 52.745 | 51.495 | 6396 |
| 1727886600 | 52.355 | 1.08 | 2.11 | 52.85 | 53.2 | 52.23 | 109 |
| 1727800200 | 51.275 | -0.5 | -0.96 | 51.275 | 51.275 | 51.275 | 1 |
| 1727713800 | 51.77 | -0.61 | -1.16 | 52.38 | 52.99 | 51.63 | 1291 |
| 1727454600 | 52.38 | 0.14 | 0.26 | 52.25 | 52.63 | 51.955 | 589 |
| 1727368200 | 52.245 | 1.59 | 3.13 | 51.5 | 53.135 | 51.37 | 32555 |
| 1727281800 | 50.66 | 0.07 | 0.15 | 50.27 | 50.84 | 50.27 | 739 |
| 1727195400 | 50.585 | 1.36 | 2.77 | 49.85 | 51.045 | 49.8125 | 2802 |
| 1727109000 | 49.2225 | 0.56 | 1.14 | 48.86 | 49.58 | 48.4 | 457 |
| 1726849800 | 48.6675 | -0.04 | -0.09 | 48.83 | 49.5625 | 48.6175 | 498 |
| 1726763400 | 48.71 | 0.92 | 1.93 | 48.585 | 48.8275 | 48.385 | 11205 |
| 1726677000 | 47.79 | -0.07 | -0.14 | 47.775 | 47.805 | 47.7425 | 6910 |
| 1726590600 | 47.8575 | 0.34 | 0.70 | 47.8575 | 47.8575 | 47.8575 | 35 |
| 1726504200 | 47.5225 | -0.01 | -0.02 | 47.63 | 48.2925 | 47.4025 | 18975 |
| 1726245000 | 47.53 | 0.46 | 0.97 | 47.475 | 48.375 | 46.9325 | 44 |
| 1726158600 | 47.0725 | 0.65 | 1.39 | 47.035 | 47.685 | 46.885 | 170 |
| 1726072200 | 46.425 | 0.06 | 0.13 | 46.395 | 47.0475 | 45.875 | 140 |
| 1725985800 | 46.365 | 0.02 | 0.03 | 46.475 | 47.0925 | 45.6375 | 622 |
| 1725899400 | 46.35 | 0.14 | 0.31 | 46.15 | 46.9175 | 45.9 | 34 |
| 1725640200 | 46.2075 | -0.5 | -1.07 | 46.66 | 47.55 | 46.16 | 1806 |
| 1725553800 | 46.7075 | 0 | 0.01 | 46.7 | 47.0075 | 46.15 | 214 |
| 1725467400 | 46.705 | -0.02 | -0.04 | 46.205 | 47.01 | 45.8125 | 112 |
| 1725381000 | 46.7225 | -0.58 | -1.23 | 47.145 | 47.2975 | 46.5725 | 253 |
| 1725294600 | 47.305 | -0.05 | -0.11 | 47.345 | 47.4625 | 46.99 | 758 |
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
