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 |
|---|---|---|---|---|---|---|---|
| 1743110820 | 45.59 | 0.09 | 0.20 | 45.48 | 45.59 | 45.45 | 233 |
| 1743024420 | 45.5 | 0.06 | 0.14 | 45.5 | 45.5 | 45.5 | 2 |
| 1742938020 | 45.435 | 0.05 | 0.12 | 45.365 | 45.435 | 45.365 | 25 |
| 1742851620 | 45.38 | 0.01 | 0.01 | 45.74 | 45.76 | 45.38 | 7 |
| 1742592420 | 45.375 | -0.16 | -0.34 | 45.375 | 45.375 | 45.375 | 1 |
| 1742506020 | 45.53 | -0.07 | -0.14 | 45.71 | 45.71 | 45.53 | 5 |
| 1742419620 | 45.595 | 0.03 | 0.08 | 45.5 | 45.595 | 45.5 | 2 |
| 1742333220 | 45.56 | 0.41 | 0.90 | 45.55 | 45.57 | 45.475 | 28 |
| 1742246820 | 45.155 | 0.05 | 0.10 | 45.61 | 45.61 | 45.115 | 85 |
| 1741987620 | 45.11 | 0.77 | 1.73 | 45.11 | 45.11 | 45.11 | 1 |
| 1741901220 | 44.345 | -0.44 | -0.97 | 44.465 | 44.465 | 44.345 | 4 |
| 1741814820 | 44.78 | 0.23 | 0.53 | 44.31 | 44.78 | 44.31 | 4 |
| 1741728420 | 44.545 | -0.04 | -0.09 | 44.635 | 44.635 | 44.545 | 1026 |
| 1741642020 | 44.585 | -0.76 | -1.67 | 45.23 | 45.23 | 44.585 | 129 |
| 1741382820 | 45.34 | -0.42 | -0.92 | 45.5 | 45.5 | 45.095 | 6 |
| 1741296420 | 45.76 | 0.16 | 0.34 | 45.87 | 45.87 | 45.76 | 2 |
| 1741210020 | 45.605 | 0.03 | 0.07 | 45.765 | 45.765 | 45.605 | 10 |
| 1741123620 | 45.575 | -0.38 | -0.83 | 45.545 | 45.815 | 45.545 | 12 |
| 1741037220 | 45.955 | -0.46 | -0.98 | 46.685 | 46.685 | 45.76 | 75 |
| 1740778020 | 46.41 | -1.49 | -3.11 | 47.16 | 47.16 | 46.23 | 10 |
| 1740691620 | 47.9 | -0.06 | -0.11 | 47.725 | 47.9 | 47.535 | 5 |
| 1740605220 | 47.955 | 0.77 | 1.63 | 47.955 | 48 | 47.825 | 12 |
| 1740518820 | 47.185 | -0.29 | -0.61 | 47.27 | 47.27 | 47.185 | 26 |
| 1740432420 | 47.475 | -0.4 | -0.83 | 47.675 | 47.675 | 47.475 | 32 |
| 1740173220 | 47.87 | 0.03 | 0.06 | 47.965 | 47.965 | 47.87 | 6 |
| 1740086820 | 47.84 | -0.09 | -0.18 | 48.07 | 48.085 | 47.69 | 21 |
| 1740000420 | 47.925 | -0.2 | -0.41 | 47.965 | 48.395 | 47.925 | 549 |
| 1739914020 | 48.12 | 0.43 | 0.91 | 48.19 | 48.19 | 47.89 | 11 |
| 1739827620 | 47.685 | -0.16 | -0.33 | 48.175 | 48.175 | 47.6 | 219 |
| 1739568420 | 47.845 | 0.5 | 1.06 | 47.75 | 47.845 | 47.6 | 19 |
| 1739482020 | 47.345 | -0.32 | -0.66 | 47.395 | 47.395 | 47.3 | 6 |
| 1739395620 | 47.66 | 0.01 | 0.03 | 47.66 | 47.66 | 47.66 | 1 |
| 1739309220 | 47.645 | -0.22 | -0.45 | 47.915 | 47.915 | 47.645 | 3 |
| 1739222820 | 47.86 | 0.14 | 0.29 | 47.665 | 48.16 | 47.665 | 8 |
| 1738963620 | 47.72 | 0.44 | 0.92 | 47.645 | 47.845 | 47.645 | 7 |
| 1738877220 | 47.285 | 0.59 | 1.26 | 47.13 | 47.285 | 47.13 | 102 |
| 1738790820 | 46.695 | -0.13 | -0.28 | 46.96 | 46.96 | 46.695 | 3 |
| 1738704420 | 46.825 | -0.12 | -0.24 | 46.915 | 46.99 | 46.825 | 9 |
| 1738618020 | 46.94 | -0.19 | -0.40 | 46.615 | 46.94 | 46.61 | 6 |
| 1738358820 | 47.13 | 0.14 | 0.29 | 47.45 | 47.455 | 47.13 | 27 |
| 1738272420 | 46.995 | 0.27 | 0.59 | 46.73 | 47.29 | 46.73 | 5 |
| 1738186020 | 46.72 | 0.81 | 1.75 | 46.72 | 46.72 | 46.72 | 1 |
| 1738099620 | 45.915 | 0.14 | 0.32 | 45.8 | 45.98 | 45.8 | 16 |
| 1738013220 | 45.77 | -1.14 | -2.42 | 46.075 | 46.075 | 45.7 | 1267 |
| 1737754020 | 46.905 | -0.1 | -0.20 | 47.025 | 47.025 | 46.89 | 6 |
| 1737667620 | 47 | 0.07 | 0.15 | 47.225 | 47.225 | 47 | 216 |
| 1737581220 | 46.93 | -0.15 | -0.31 | 46.93 | 46.93 | 46.93 | 1 |
| 1737494820 | 47.075 | -0.02 | -0.03 | 47.345 | 47.345 | 47.07 | 27 |
| 1737408420 | 47.09 | 0.27 | 0.57 | 46.89 | 47.09 | 46.89 | 6 |
| 1737149220 | 46.825 | -0.01 | -0.01 | 46.925 | 46.925 | 46.575 | 7 |
| 1737062820 | 46.83 | 0.17 | 0.38 | 46.86 | 46.86 | 46.815 | 3 |
| 1736976420 | 46.655 | 0.75 | 1.62 | 46.09 | 46.655 | 46.09 | 6 |
| 1736890020 | 45.91 | -0.04 | -0.08 | 46.205 | 46.205 | 45.91 | 5 |
| 1736803620 | 45.945 | -0.5 | -1.07 | 46.215 | 46.215 | 45.945 | 3 |
| 1736544420 | 46.44 | 0 | 0.00 | 46.44 | 46.44 | 46.44 | 0 |
| 1736458020 | 46.44 | -0.27 | -0.57 | 46.6 | 46.6 | 46.44 | 4 |
| 1736371620 | 46.705 | 0 | 0.00 | 46.705 | 46.705 | 46.705 | 0 |
| 1736285220 | 46.705 | -0.64 | -1.35 | 46.705 | 46.705 | 46.705 | 1 |
| 1736198820 | 47.345 | 0.99 | 2.14 | 47.225 | 47.345 | 47.05 | 386 |
| 1735939620 | 46.355 | 0 | 0.00 | 46.355 | 46.355 | 46.355 | 0 |
| 1735853220 | 46.355 | 0.07 | 0.15 | 46.05 | 46.395 | 46.05 | 28 |
| 1735594020 | 46.285 | -0.08 | -0.16 | 46.285 | 46.285 | 46.285 | 1 |
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
