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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 46.815 | -0.14 | -0.30 | 46.945 | 46.945 | 46.43 | 21660 |
| 1741282200 | 46.955 | 1.23 | 2.69 | 46.955 | 46.955 | 46.955 | 5 |
| 1741195800 | 45.725 | 0.12 | 0.26 | 45.725 | 45.725 | 45.725 | 0 |
| 1741109400 | 45.605 | -0.72 | -1.55 | 45.605 | 45.605 | 45.605 | 0 |
| 1741023000 | 46.325 | 0.63 | 1.37 | 45.92 | 46.325 | 45.92 | 2 |
| 1740763800 | 45.7 | -0.33 | -0.72 | 45.4 | 45.7 | 45.4 | 2 |
| 1740677400 | 46.03 | 0.32 | 0.70 | 45.815 | 46.045 | 45.72 | 4432 |
| 1740591000 | 45.71 | 0.59 | 1.30 | 45.71 | 45.71 | 45.71 | 0 |
| 1740504600 | 45.125 | 0.05 | 0.12 | 45.125 | 45.125 | 45.125 | 0 |
| 1740418200 | 45.07 | 0.24 | 0.54 | 45.07 | 45.07 | 45.07 | 0 |
| 1740159000 | 44.83 | -0.28 | -0.61 | 45.315 | 45.315 | 44.83 | 1978 |
| 1740072600 | 45.105 | -0.09 | -0.19 | 45.105 | 45.105 | 45.105 | 0 |
| 1739986200 | 45.19 | -0.4 | -0.88 | 45.765 | 45.765 | 45.19 | 369 |
| 1739899800 | 45.59 | 0.24 | 0.53 | 45.515 | 45.59 | 45.515 | 1650 |
| 1739813400 | 45.35 | 0.19 | 0.42 | 45.33 | 45.35 | 45.33 | 5 |
| 1739554200 | 45.16 | 0.21 | 0.48 | 45.04 | 45.25 | 45.04 | 489 |
| 1739467800 | 44.945 | 0.54 | 1.22 | 44.98 | 44.98 | 44.865 | 20191 |
| 1739381400 | 44.405 | 0.27 | 0.62 | 44.405 | 44.405 | 44.405 | 0 |
| 1739295000 | 44.13 | 0.11 | 0.25 | 44.06 | 44.13 | 44 | 245 |
| 1739208600 | 44.02 | 0.13 | 0.30 | 43.99 | 44.02 | 43.99 | 1 |
| 1738949400 | 43.89 | 0.45 | 1.05 | 43.955 | 43.955 | 43.875 | 809 |
| 1738863000 | 43.435 | 0.66 | 1.53 | 43.2 | 43.435 | 43.2 | 1125 |
| 1738776600 | 42.78 | -0.08 | -0.19 | 42.94 | 42.94 | 42.78 | 3086 |
| 1738690200 | 42.86 | 0.31 | 0.73 | 42.86 | 42.86 | 42.86 | 0 |
| 1738603800 | 42.55 | -0.95 | -2.18 | 42.645 | 42.645 | 42.55 | 251 |
| 1738344600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1738258200 | 43.5 | 0.38 | 0.87 | 43.3 | 43.5 | 43.3 | 120 |
| 1738171800 | 43.125 | 0.24 | 0.57 | 43.125 | 43.125 | 43.125 | 0 |
| 1738085400 | 42.88 | 0.24 | 0.56 | 42.88 | 42.88 | 42.88 | 0 |
| 1737999000 | 42.64 | -0.36 | -0.84 | 42.64 | 42.64 | 42.64 | 0 |
| 1737739800 | 43 | 0.35 | 0.83 | 43.095 | 43.15 | 43 | 1837 |
| 1737653400 | 42.645 | 0.03 | 0.07 | 42.645 | 42.645 | 42.645 | 0 |
| 1737567000 | 42.615 | 0 | 0.00 | 42.615 | 42.615 | 42.615 | 0 |
| 1737480600 | 42.615 | 0 | 0.00 | 42.645 | 42.645 | 42.615 | 415 |
| 1737394200 | 42.615 | 0.29 | 0.69 | 42.615 | 42.63 | 42.615 | 3 |
| 1737135000 | 42.325 | 0.04 | 0.08 | 42.325 | 42.325 | 42.325 | 0 |
| 1737048600 | 42.29 | 0.22 | 0.52 | 42.29 | 42.29 | 42.29 | 0 |
| 1736962200 | 42.07 | 0.47 | 1.12 | 41.705 | 42.07 | 41.705 | 2369 |
| 1736875800 | 41.605 | 0.4 | 0.98 | 41.655 | 41.655 | 41.605 | 1251 |
| 1736789400 | 41.2 | -0.53 | -1.26 | 41.42 | 41.42 | 41.2 | 60 |
| 1736530200 | 41.725 | 0.36 | 0.86 | 41.64 | 41.725 | 41.64 | 240 |
| 1736443800 | 41.37 | -0.38 | -0.91 | 41.37 | 41.37 | 41.37 | 0 |
| 1736357400 | 41.75 | 0.22 | 0.53 | 41.645 | 41.75 | 41.645 | 2458 |
| 1736271000 | 41.53 | 0.06 | 0.14 | 41.53 | 41.53 | 41.53 | 0 |
| 1736184600 | 41.47 | 0.35 | 0.86 | 41.47 | 41.47 | 41.47 | 57 |
| 1735925400 | 41.115 | -0.12 | -0.29 | 41.235 | 41.235 | 41.115 | 175 |
| 1735839000 | 41.235 | 0.34 | 0.82 | 41.35 | 41.35 | 41.235 | 409 |
| 1735666200 | 40.9 | 0.09 | 0.22 | 40.9 | 40.9 | 40.9 | 0 |
| 1735579800 | 40.81 | -0.09 | -0.22 | 40.795 | 40.81 | 40.795 | 5000 |
| 1735320600 | 40.9 | 0.27 | 0.65 | 40.625 | 40.9 | 40.625 | 378 |
| 1735061400 | 40.635 | 0 | 0.01 | 40.69 | 40.69 | 40.635 | 591 |
| 1734975000 | 40.63 | 0.38 | 0.94 | 40.535 | 40.63 | 40.535 | 2211 |
| 1734715800 | 40.25 | -0.28 | -0.69 | 40.25 | 40.25 | 40.25 | 0 |
| 1734629400 | 40.53 | -0.6 | -1.46 | 40.53 | 40.53 | 40.53 | 0 |
| 1734543000 | 41.13 | -0.02 | -0.05 | 41.13 | 41.13 | 41.13 | 0 |
| 1734456600 | 41.15 | -0.12 | -0.29 | 41.44 | 41.44 | 41.15 | 4 |
| 1734370200 | 41.27 | -0.39 | -0.94 | 41.395 | 41.42 | 41.27 | 1763 |
| 1734111000 | 41.66 | 0.12 | 0.29 | 41.66 | 41.66 | 41.66 | 0 |
| 1734024600 | 41.54 | 0.06 | 0.14 | 41.73 | 41.73 | 41.54 | 1844 |
| 1733938200 | 41.48 | -0.12 | -0.29 | 41.48 | 41.48 | 41.48 | 0 |
| 1733851800 | 41.6 | -0.28 | -0.67 | 41.6 | 41.6 | 41.6 | 0 |
| 1733765400 | 41.88 | 0.29 | 0.70 | 41.88 | 41.88 | 41.88 | 0 |
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
