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 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 46.06 | -0.69 | -1.48 | 46.67 | 46.67 | 46 | 541 |
| 1732553700 | 46.75 | 0.44 | 0.95 | 46.495 | 46.75 | 46.135 | 7132 |
| 1732294500 | 46.31 | 1.72 | 3.86 | 45.07 | 46.31 | 44.88 | 2949 |
| 1732208100 | 44.59 | 0.36 | 0.80 | 43.43 | 44.59 | 43.43 | 1643 |
| 1732121700 | 44.235 | 0 | 0.00 | 44.235 | 44.235 | 44.235 | 60 |
| 1732035300 | 44.235 | -0.68 | -1.50 | 44.455 | 44.455 | 43.74 | 2464 |
| 1731948900 | 44.91 | -0.44 | -0.96 | 44.745 | 44.91 | 44.745 | 140 |
| 1731689700 | 45.345 | 0.05 | 0.10 | 45.86 | 45.86 | 45.23 | 617 |
| 1731603300 | 45.3 | 0.24 | 0.54 | 45.215 | 45.505 | 45.04 | 1086 |
| 1731516900 | 45.055 | 0.74 | 1.68 | 43.52 | 45.19 | 43.52 | 2255 |
| 1731430500 | 44.31 | 0.06 | 0.14 | 44.15 | 44.335 | 43.915 | 1764 |
| 1731344100 | 44.25 | 1.02 | 2.35 | 44.085 | 44.465 | 43.9 | 1011 |
| 1731084900 | 43.235 | 1.74 | 4.18 | 42.46 | 43.385 | 42.46 | 3269 |
| 1730998500 | 41.5 | -0.56 | -1.33 | 41.87 | 41.87 | 41.5 | 352 |
| 1730912100 | 42.06 | 1.73 | 4.28 | 40.82 | 42.41 | 40.82 | 2929 |
| 1730825700 | 40.335 | 0.34 | 0.84 | 40.13 | 40.455 | 40 | 1666 |
| 1730739300 | 40 | -1.79 | -4.28 | 40.905 | 40.905 | 40 | 6321 |
| 1730480100 | 41.79 | 0.38 | 0.91 | 41.89 | 42.14 | 41.455 | 11190 |
| 1730393700 | 41.415 | -1.28 | -3.00 | 42.24 | 42.24 | 41.305 | 8194 |
| 1730307300 | 42.695 | 0.25 | 0.59 | 42 | 42.695 | 42 | 325 |
| 1730220900 | 42.445 | 0.14 | 0.33 | 42.47 | 42.605 | 42.295 | 1762 |
| 1730134500 | 42.305 | 0.13 | 0.32 | 42.62 | 42.62 | 42.06 | 1467 |
| 1729871700 | 42.17 | 0.02 | 0.05 | 41.89 | 42.235 | 41.57 | 450 |
| 1729785300 | 42.15 | 0.96 | 2.33 | 41.97 | 42.25 | 41.97 | 2311 |
| 1729698900 | 41.19 | -0.89 | -2.12 | 42.065 | 42.065 | 41.19 | 2149 |
| 1729612500 | 42.08 | 1.22 | 2.97 | 41 | 42.08 | 40.86 | 1087 |
| 1729526100 | 40.865 | -0.64 | -1.53 | 41.32 | 41.32 | 40.765 | 4255 |
| 1729266900 | 41.5 | -1.43 | -3.32 | 42.925 | 43.01 | 41.5 | 1912 |
| 1729180500 | 42.925 | 0.06 | 0.15 | 42.615 | 43.215 | 42.615 | 1205 |
| 1729094100 | 42.86 | 1.04 | 2.47 | 41.655 | 42.86 | 41.655 | 1149 |
| 1729007700 | 41.825 | 0.67 | 1.62 | 41.335 | 42.015 | 41.23 | 120 |
| 1728921300 | 41.16 | -0.5 | -1.19 | 41.5 | 41.57 | 41.13 | 3736 |
| 1728662100 | 41.655 | -0.83 | -1.95 | 42.54 | 42.69 | 41.65 | 9126 |
| 1728575700 | 42.485 | -0.56 | -1.29 | 43 | 43.14 | 42.485 | 71 |
| 1728489300 | 43.04 | 0.42 | 1.00 | 41.845 | 43.04 | 41.845 | 1056 |
| 1728402900 | 42.615 | 0.48 | 1.13 | 42.37 | 42.855 | 42.06 | 3723 |
| 1728316500 | 42.14 | -0.84 | -1.94 | 42.95 | 42.985 | 41.99 | 6174 |
| 1728057300 | 42.975 | 1.42 | 3.40 | 41.775 | 42.975 | 41.37 | 6165 |
| 1727970900 | 41.56 | -0.69 | -1.62 | 42.23 | 42.395 | 41.18 | 1699 |
| 1727884500 | 42.245 | -1.18 | -2.71 | 42.99 | 43.235 | 42.245 | 4358 |
| 1727798100 | 43.42 | -1.59 | -3.52 | 45.06 | 45.095 | 43.32 | 4057 |
| 1727711700 | 45.005 | -0.14 | -0.31 | 45.1 | 45.1 | 44.665 | 1655 |
| 1727452500 | 45.145 | -0.53 | -1.16 | 45.925 | 45.925 | 45.015 | 1511 |
| 1727366100 | 45.675 | -0.43 | -0.92 | 46.05 | 46.535 | 45.63 | 604 |
| 1727279700 | 46.1 | -0.89 | -1.88 | 46.59 | 46.59 | 45.96 | 802 |
| 1727193300 | 46.985 | 0.98 | 2.14 | 46.365 | 47.1 | 46.365 | 164 |
| 1727106900 | 46 | -0.23 | -0.49 | 45.69 | 46 | 45.69 | 235 |
| 1726847700 | 46.225 | -0.54 | -1.15 | 46.445 | 46.445 | 46.095 | 86 |
| 1726761300 | 46.765 | 1.35 | 2.96 | 45.8 | 46.765 | 45.745 | 3082 |
| 1726674900 | 45.42 | 0.19 | 0.42 | 45.285 | 45.425 | 45.285 | 315 |
| 1726588500 | 45.23 | 0.76 | 1.72 | 44.26 | 45.255 | 44.26 | 757 |
| 1726502100 | 44.465 | -0.14 | -0.30 | 44.6 | 44.685 | 44.465 | 353 |
| 1726242900 | 44.6 | 0.08 | 0.18 | 43.66 | 44.6 | 43.66 | 1791 |
| 1726156500 | 44.52 | 0.41 | 0.93 | 44.65 | 44.885 | 43.345 | 2072 |
| 1726070100 | 44.11 | -0.59 | -1.32 | 44.865 | 44.865 | 44.11 | 3775 |
| 1725983700 | 44.7 | -0.36 | -0.80 | 45.21 | 45.265 | 44.7 | 893 |
| 1725897300 | 45.06 | -0.74 | -1.62 | 45.45 | 45.525 | 45.06 | 310 |
| 1725638100 | 45.8 | 0.1 | 0.22 | 45.93 | 45.93 | 45.675 | 113 |
| 1725551700 | 45.7 | -0.35 | -0.76 | 46.345 | 46.345 | 45.7 | 470 |
| 1725465300 | 46.05 | -0.8 | -1.70 | 46.39 | 46.5 | 46.05 | 342 |
| 1725378900 | 46.845 | -0.55 | -1.16 | 47.49 | 47.49 | 46.84 | 746 |
| 1725292500 | 47.395 | 1.74 | 3.81 | 46.495 | 47.395 | 46.445 | 1418 |
| 1725033300 | 45.655 | -0.01 | -0.01 | 45.81 | 45.93 | 45.51 | 359 |
| 1724946900 | 45.66 | 0.5 | 1.11 | 45.16 | 46.08 | 44.945 | 3253 |
| 1724860500 | 45.16 | -0.1 | -0.22 | 45.16 | 45.27 | 45.16 | 1170 |
| 1724774100 | 45.26 | 1.26 | 2.86 | 43.94 | 45.26 | 43.935 | 2022 |
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
