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 | 46.79 | -0.01 | -0.02 | 46.79 | 46.79 | 46.79 | 35 |
| 1732553700 | 46.8 | -0.2 | -0.43 | 46.8 | 46.8 | 46.8 | 200 |
| 1732294500 | 47 | 0.41 | 0.87 | 47 | 47 | 47 | 750 |
| 1732208100 | 46.595 | 0 | 0.00 | 46.595 | 46.595 | 46.595 | 0 |
| 1732121700 | 46.595 | -0.01 | -0.01 | 46.595 | 46.595 | 46.595 | 322 |
| 1732035300 | 46.6 | 0.13 | 0.28 | 46.6 | 46.6 | 46.6 | 108 |
| 1731948900 | 46.47 | 0 | 0.00 | 46.47 | 46.47 | 46.47 | 0 |
| 1731689700 | 46.47 | 0.02 | 0.04 | 46.47 | 46.47 | 46.47 | 1 |
| 1731603300 | 46.45 | 0 | 0.00 | 46.57 | 46.57 | 46.45 | 135 |
| 1731516900 | 46.45 | 0 | 0.00 | 46.45 | 46.45 | 46.45 | 0 |
| 1731430500 | 46.45 | 0.09 | 0.19 | 46.45 | 46.45 | 46.45 | 262 |
| 1731344100 | 46.36 | 0.4 | 0.87 | 46.215 | 46.36 | 46.215 | 640 |
| 1731084900 | 45.96 | 0.31 | 0.68 | 45.725 | 46.005 | 45.725 | 719 |
| 1730998500 | 45.65 | 0.38 | 0.85 | 45.76 | 45.76 | 45.65 | 487 |
| 1730912100 | 45.265 | 0 | 0.00 | 45.265 | 45.265 | 45.265 | 0 |
| 1730825700 | 45.265 | 0 | 0.00 | 45.265 | 45.265 | 45.265 | 0 |
| 1730739300 | 45.265 | -0.16 | -0.35 | 45.265 | 45.265 | 45.265 | 33 |
| 1730480100 | 45.425 | 0.07 | 0.17 | 45.425 | 45.425 | 45.425 | 4 |
| 1730393700 | 45.35 | -0.17 | -0.37 | 45.26 | 45.35 | 45.26 | 514 |
| 1730307300 | 45.52 | -0.13 | -0.28 | 45.52 | 45.52 | 45.52 | 30 |
| 1730220900 | 45.65 | 0 | 0.00 | 45.65 | 45.65 | 45.65 | 0 |
| 1730134500 | 45.65 | 0.14 | 0.32 | 45.62 | 45.65 | 45.6 | 700 |
| 1729871700 | 45.505 | -0.2 | -0.43 | 45.55 | 45.55 | 45.505 | 500 |
| 1729785300 | 45.7 | -0.13 | -0.27 | 45.605 | 45.7 | 45.605 | 103 |
| 1729698900 | 45.825 | 0.19 | 0.41 | 45.79 | 45.835 | 45.725 | 382 |
| 1729612500 | 45.64 | 0.04 | 0.09 | 45.6 | 45.685 | 45.6 | 531 |
| 1729526100 | 45.6 | 0.18 | 0.40 | 45.6 | 45.6 | 45.6 | 440 |
| 1729266900 | 45.42 | -0.14 | -0.30 | 45.42 | 45.42 | 45.42 | 21 |
| 1729180500 | 45.555 | 0.2 | 0.45 | 45.555 | 45.555 | 45.555 | 505 |
| 1729094100 | 45.35 | 0.02 | 0.03 | 45.35 | 45.35 | 45.35 | 11 |
| 1729007700 | 45.335 | 0.05 | 0.11 | 45.31 | 45.335 | 45.31 | 791 |
| 1728921300 | 45.285 | 0.11 | 0.25 | 45.285 | 45.285 | 45.285 | 20 |
| 1728662100 | 45.17 | 0.07 | 0.16 | 45.17 | 45.17 | 45.17 | 22 |
| 1728575700 | 45.1 | -0.1 | -0.22 | 45.1 | 45.1 | 45.1 | 12 |
| 1728489300 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1728402900 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1728316500 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1728057300 | 45.2 | 0.21 | 0.47 | 45.065 | 45.21 | 45.065 | 213 |
| 1727970900 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 0 |
| 1727884500 | 44.99 | 0.09 | 0.19 | 44.99 | 44.99 | 44.99 | 66 |
| 1727798100 | 44.905 | 0.34 | 0.75 | 44.785 | 44.905 | 44.775 | 988 |
| 1727711700 | 44.57 | 0.05 | 0.11 | 44.36 | 44.625 | 44.36 | 13647 |
| 1727452500 | 44.52 | -0.13 | -0.28 | 44.725 | 44.725 | 44.5 | 839 |
| 1727366100 | 44.645 | 0.09 | 0.20 | 44.63 | 44.65 | 44.63 | 263 |
| 1727279700 | 44.555 | -0.05 | -0.10 | 44.52 | 44.555 | 44.47 | 2522 |
| 1727193300 | 44.6 | -0.07 | -0.16 | 44.645 | 44.645 | 44.6 | 2146 |
| 1727106900 | 44.67 | 0.19 | 0.43 | 44.73 | 44.73 | 44.67 | 1611 |
| 1726847700 | 44.48 | -0.02 | -0.04 | 44.59 | 44.59 | 44.48 | 3000 |
| 1726761300 | 44.5 | -0.14 | -0.30 | 44.6 | 44.625 | 44.5 | 262 |
| 1726674900 | 44.635 | -0.05 | -0.10 | 44.635 | 44.635 | 44.635 | 41 |
| 1726588500 | 44.68 | 0.05 | 0.11 | 44.65 | 44.68 | 44.58 | 2616 |
| 1726502100 | 44.63 | -0.09 | -0.20 | 44.685 | 44.685 | 44.63 | 201 |
| 1726242900 | 44.72 | -0.19 | -0.42 | 44.825 | 44.825 | 44.72 | 2630 |
| 1726156500 | 44.91 | -0.21 | -0.47 | 44.98 | 44.98 | 44.91 | 2429 |
| 1726070100 | 45.12 | 0 | 0.00 | 45.12 | 45.12 | 45.12 | 0 |
| 1725983700 | 45.12 | 0.31 | 0.69 | 45.03 | 45.12 | 45.03 | 137 |
| 1725897300 | 44.81 | 0 | 0.00 | 44.81 | 44.81 | 44.81 | 0 |
| 1725638100 | 44.81 | 0.06 | 0.13 | 44.7 | 44.81 | 44.64 | 748 |
| 1725551700 | 44.75 | -0.04 | -0.09 | 44.75 | 44.75 | 44.68 | 824 |
| 1725465300 | 44.79 | -0.02 | -0.04 | 44.79 | 44.79 | 44.79 | 67 |
| 1725378900 | 44.81 | 0.14 | 0.31 | 44.81 | 44.81 | 44.81 | 4 |
| 1725292500 | 44.67 | 0 | 0.00 | 44.67 | 44.67 | 44.67 | 0 |
| 1725033300 | 44.67 | 0.22 | 0.49 | 44.67 | 44.67 | 44.67 | 100 |
| 1724946900 | 44.45 | 0 | 0.00 | 44.45 | 44.45 | 44.45 | 0 |
| 1724860500 | 44.45 | 0.16 | 0.36 | 44.45 | 44.45 | 44.45 | 60 |
| 1724774100 | 44.29 | 0.03 | 0.07 | 44.33 | 44.33 | 44.29 | 163 |
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
