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 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 46.668 | 0.29 | 0.63 | 46.554 | 46.668 | 46.554 | 195 |
| 1732742820 | 46.378 | 0.04 | 0.09 | 46.586 | 46.629 | 46.378 | 33 |
| 1732656420 | 46.334 | -0.09 | -0.20 | 46.35 | 46.35 | 46.334 | 4 |
| 1732570020 | 46.427 | 0.17 | 0.37 | 46.482 | 46.608 | 46.421 | 1388 |
| 1732310820 | 46.257 | 0.13 | 0.29 | 46.02 | 46.257 | 46.02 | 7 |
| 1732224420 | 46.125 | 0.45 | 1.00 | 46 | 46.125 | 46 | 264 |
| 1732138020 | 45.67 | -0.04 | -0.09 | 45.879 | 45.879 | 45.67 | 52 |
| 1732051620 | 45.711 | 0.19 | 0.42 | 45.654 | 45.711 | 45.399 | 300 |
| 1731965220 | 45.52 | -0.22 | -0.49 | 45.68 | 45.707 | 45.46 | 2080 |
| 1731705960 | 45.744 | -0.56 | -1.20 | 45.758 | 45.813 | 45.744 | 3320 |
| 1731619560 | 46.3 | -0.17 | -0.36 | 46.358 | 46.44 | 46.3 | 1415 |
| 1731533160 | 46.467 | 0.2 | 0.44 | 46.347 | 46.467 | 46.347 | 80 |
| 1731446820 | 46.264 | -0.36 | -0.76 | 46.44 | 46.515 | 46.264 | 5 |
| 1731360420 | 46.619 | 0.12 | 0.26 | 46.607 | 46.619 | 46.503 | 667 |
| 1731101220 | 46.5 | 0.33 | 0.71 | 46.333 | 46.5 | 46.2 | 58 |
| 1731014760 | 46.174 | 0.24 | 0.52 | 45.933 | 46.174 | 45.933 | 2296 |
| 1730928360 | 45.936 | 1.56 | 3.52 | 45.805 | 45.936 | 45.713 | 6870 |
| 1730841960 | 44.373 | -0.05 | -0.11 | 44.355 | 44.38 | 44.355 | 1334 |
| 1730755560 | 44.424 | -0.06 | -0.13 | 44.425 | 44.431 | 44.377 | 81 |
| 1730496360 | 44.48 | 0.1 | 0.23 | 44.362 | 44.655 | 44.316 | 243 |
| 1730409960 | 44.376 | -0.77 | -1.71 | 44.854 | 44.854 | 44.376 | 683 |
| 1730323560 | 45.149 | -0.06 | -0.12 | 45.326 | 45.326 | 45.149 | 69 |
| 1730237160 | 45.204 | -0.06 | -0.14 | 45.096 | 45.222 | 45.096 | 276 |
| 1730150760 | 45.267 | 0.22 | 0.48 | 45.266 | 45.267 | 45.2 | 33 |
| 1729888020 | 45.05 | 0.16 | 0.36 | 45.05 | 45.05 | 45.05 | 4 |
| 1729801560 | 44.89 | 0 | 0.00 | 44.89 | 44.89 | 44.89 | 0 |
| 1729715160 | 44.89 | -0.28 | -0.61 | 45.374 | 45.374 | 44.89 | 343 |
| 1729628760 | 45.165 | -0.04 | -0.08 | 45.374 | 45.374 | 45.165 | 37 |
| 1729542360 | 45.2 | -0.31 | -0.68 | 45.441 | 45.46 | 45.2 | 2540 |
| 1729283160 | 45.511 | 0.09 | 0.19 | 45.35 | 45.511 | 45.35 | 1107 |
| 1729196760 | 45.425 | 0.27 | 0.61 | 45.425 | 45.425 | 45.425 | 25 |
| 1729110360 | 45.15 | -0.37 | -0.81 | 45.098 | 45.158 | 45.098 | 1073 |
| 1729023960 | 45.519 | 0.05 | 0.11 | 45.497 | 45.519 | 45.483 | 27 |
| 1728937620 | 45.47 | 0.62 | 1.37 | 45.137 | 45.47 | 45 | 254 |
| 1728678360 | 44.854 | 0 | 0.00 | 44.854 | 44.854 | 44.854 | 0 |
| 1728591960 | 44.854 | 0.28 | 0.62 | 44.856 | 44.886 | 44.854 | 726 |
| 1728505560 | 44.577 | -0.06 | -0.14 | 44.576 | 44.577 | 44.442 | 75 |
| 1728419160 | 44.64 | 0.44 | 0.99 | 44.082 | 44.64 | 44.082 | 3010 |
| 1728332760 | 44.204 | -0.03 | -0.06 | 44.592 | 44.592 | 44.204 | 287 |
| 1728073560 | 44.23 | 0.13 | 0.29 | 44.237 | 44.551 | 44.23 | 3546 |
| 1727987220 | 44.1 | 0.09 | 0.19 | 44.14 | 44.204 | 44.1 | 145 |
| 1727900820 | 44.015 | -0.27 | -0.60 | 44.23 | 44.23 | 44.015 | 541 |
| 1727814420 | 44.28 | -0.22 | -0.48 | 44.641 | 44.647 | 44.148 | 273 |
| 1727728020 | 44.495 | -0.03 | -0.07 | 44.544 | 44.544 | 44.495 | 134 |
| 1727468760 | 44.528 | 0 | 0.00 | 44.528 | 44.528 | 44.528 | 0 |
| 1727382360 | 44.528 | 0.05 | 0.12 | 44.797 | 44.797 | 44.528 | 1017 |
| 1727295960 | 44.475 | 0.06 | 0.14 | 44.497 | 44.516 | 44.445 | 86 |
| 1727209560 | 44.411 | -0.02 | -0.04 | 44.386 | 44.411 | 44.386 | 1144 |
| 1727123160 | 44.429 | 0.24 | 0.54 | 44.298 | 44.429 | 44.251 | 439 |
| 1726864020 | 44.192 | -0.09 | -0.20 | 44.247 | 44.247 | 44.192 | 114 |
| 1726777560 | 44.28 | 0.55 | 1.26 | 44.07 | 44.326 | 44.07 | 14 |
| 1726691220 | 43.73 | -0.19 | -0.43 | 43.741 | 43.741 | 43.73 | 18 |
| 1726604760 | 43.92 | 0.35 | 0.80 | 43.791 | 43.958 | 43.77 | 344 |
| 1726518420 | 43.573 | -0.07 | -0.15 | 43.623 | 43.665 | 43.573 | 107 |
| 1726259160 | 43.64 | 0.42 | 0.96 | 43.64 | 43.64 | 43.64 | 20 |
| 1726172760 | 43.224 | 1.08 | 2.56 | 43.188 | 43.224 | 43.056 | 248 |
| 1726086360 | 42.147 | -0.18 | -0.43 | 42 | 42.147 | 42 | 128 |
| 1725999960 | 42.328 | -0.27 | -0.64 | 42.328 | 42.328 | 42.328 | 7 |
| 1725913620 | 42.601 | 0.6 | 1.43 | 42.21 | 42.601 | 42.21 | 659 |
| 1725654360 | 42 | -0.8 | -1.87 | 42.254 | 42.254 | 41.982999 | 131 |
| 1725567960 | 42.799999 | -0.02 | -0.04 | 42.851 | 42.851999 | 42.799999 | 298 |
| 1725481560 | 42.819 | -0.03 | -0.06 | 42.622999 | 42.819 | 42.622999 | 320 |
| 1725395160 | 42.845 | -0.94 | -2.14 | 43.726 | 43.726 | 42.845 | 23 |
| 1725308760 | 43.781 | 0.28 | 0.65 | 43.645 | 43.781 | 43.645 | 74 |
| 1725049560 | 43.5 | -0.3 | -0.68 | 43.5 | 43.5 | 43.5 | 25 |
| 1724963160 | 43.8 | 0.09 | 0.21 | 43.411 | 43.8 | 43.411 | 689 |
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
