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 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 45.75 | -0.39 | -0.85 | 46.015 | 46.015 | 45.73 | 6 |
| 1732656420 | 46.14 | -0.12 | -0.25 | 45.755 | 46.14 | 45.74 | 70 |
| 1732570020 | 46.255 | -0.15 | -0.31 | 46.475 | 46.475 | 45.985 | 653 |
| 1732310820 | 46.4 | 0.52 | 1.14 | 46.5 | 46.5 | 46.3 | 883 |
| 1732224420 | 45.875 | 0.02 | 0.03 | 45.99 | 45.99 | 45.865 | 16 |
| 1732138020 | 45.86 | -0.13 | -0.27 | 45.675 | 46.43 | 45.675 | 418 |
| 1732051620 | 45.985 | 0.1 | 0.23 | 46.01 | 46.01 | 45.665 | 269 |
| 1731965220 | 45.88 | 0.27 | 0.58 | 45.735 | 45.93 | 45.52 | 856 |
| 1731705960 | 45.615 | -0.16 | -0.35 | 45.54 | 45.865 | 45.53 | 836 |
| 1731619560 | 45.775 | -0.14 | -0.30 | 45.8 | 45.8 | 45.65 | 5 |
| 1731533160 | 45.915 | 0.12 | 0.25 | 45.595 | 46.105 | 45.54 | 286 |
| 1731446820 | 45.8 | -0.62 | -1.34 | 46.06 | 46.38 | 45.795 | 999 |
| 1731360420 | 46.42 | -0.46 | -0.98 | 46.85 | 46.955 | 46.42 | 398 |
| 1731101220 | 46.88 | -0.65 | -1.37 | 47.495 | 47.495 | 46.61 | 69 |
| 1731014760 | 47.53 | 1.45 | 3.15 | 47.02 | 47.53 | 47.02 | 1081 |
| 1730928360 | 46.08 | -0.65 | -1.38 | 46.525 | 46.74 | 46.08 | 138 |
| 1730841960 | 46.725 | 0.47 | 1.01 | 46.65 | 46.725 | 46.405 | 567 |
| 1730755560 | 46.26 | 0.06 | 0.13 | 45.705 | 46.26 | 45.705 | 179 |
| 1730496360 | 46.2 | 0.48 | 1.04 | 45.63 | 46.25 | 45.63 | 997 |
| 1730409960 | 45.725 | -0.66 | -1.41 | 45.72 | 45.81 | 45.52 | 403 |
| 1730323560 | 46.38 | -0.82 | -1.73 | 46.37 | 46.49 | 46.36 | 289 |
| 1730237160 | 47.195 | 0.28 | 0.60 | 47.215 | 47.215 | 47.11 | 44 |
| 1730150760 | 46.915 | -0.09 | -0.19 | 47.29 | 47.29 | 46.79 | 206 |
| 1729888020 | 47.005 | 0.16 | 0.35 | 46.505 | 47.005 | 46.505 | 76 |
| 1729801560 | 46.84 | -0.39 | -0.82 | 46.82 | 46.88 | 46.82 | 151 |
| 1729715160 | 47.225 | 0.09 | 0.19 | 47.43 | 47.43 | 47.2 | 467 |
| 1729628760 | 47.135 | -0.22 | -0.46 | 47.315 | 47.315 | 46.96 | 299 |
| 1729542360 | 47.355 | -0.34 | -0.71 | 47.385 | 47.45 | 47.115 | 380 |
| 1729283160 | 47.695 | 0.45 | 0.94 | 47.455 | 47.975 | 47.455 | 375 |
| 1729196760 | 47.25 | 0.37 | 0.78 | 47.1 | 47.25 | 46.985 | 46 |
| 1729110360 | 46.885 | 0.13 | 0.27 | 46.5 | 47 | 46.5 | 33 |
| 1729023960 | 46.76 | -0.74 | -1.55 | 47.195 | 47.195 | 46.705 | 1501 |
| 1728937620 | 47.495 | 0.31 | 0.65 | 47.825 | 47.825 | 47.28 | 533 |
| 1728678360 | 47.19 | -0.35 | -0.73 | 46.985 | 47.265 | 46.985 | 2066 |
| 1728591960 | 47.535 | 0.17 | 0.37 | 47.415 | 47.535 | 47.085 | 388 |
| 1728505560 | 47.36 | 0.62 | 1.32 | 46.64 | 47.36 | 46.64 | 8 |
| 1728419160 | 46.745 | -1.46 | -3.03 | 46.94 | 47.2 | 46.475 | 353 |
| 1728332760 | 48.205 | 0.4 | 0.84 | 48.04 | 48.355 | 48.04 | 1149 |
| 1728073560 | 47.805 | 0.83 | 1.77 | 47.565 | 47.945 | 47.565 | 549 |
| 1727987220 | 46.975 | -0.52 | -1.08 | 47.31 | 47.31 | 46.975 | 97 |
| 1727900820 | 47.49 | 0.76 | 1.63 | 47.515 | 47.9 | 47.435 | 359 |
| 1727814420 | 46.73 | 0.33 | 0.71 | 46.44 | 46.73 | 46.17 | 860 |
| 1727728020 | 46.4 | -0.58 | -1.23 | 47.29 | 47.29 | 46.38 | 1825 |
| 1727468760 | 46.98 | -0.06 | -0.12 | 47.11 | 47.11 | 46.67 | 257 |
| 1727382360 | 47.035 | 1.48 | 3.25 | 45.86 | 47.075 | 45.86 | 2014 |
| 1727295960 | 45.555 | -0.04 | -0.09 | 45.08 | 45.555 | 45.08 | 452 |
| 1727209560 | 45.595 | 1.52 | 3.45 | 44.535 | 45.595 | 44.535 | 1179 |
| 1727123160 | 44.075 | 0.26 | 0.59 | 43.635 | 44.075 | 43.635 | 1504 |
| 1726864020 | 43.815 | 2.15 | 5.16 | 43.78 | 43.865 | 43.745 | 406 |
| 1726777560 | 41.665 | -1.38 | -3.19 | 43.415 | 43.675 | 41.665 | 70 |
| 1726691220 | 43.04 | -0.1 | -0.22 | 43.04 | 43.04 | 43.04 | 8 |
| 1726604760 | 43.135 | 0.23 | 0.55 | 43.08 | 43.135 | 42.965 | 17 |
| 1726518420 | 42.9 | 0.18 | 0.43 | 43 | 43 | 42.77 | 961 |
| 1726259160 | 42.715 | -0.01 | -0.04 | 42.82 | 42.869999 | 42.715 | 118 |
| 1726172760 | 42.729999 | 0.65 | 1.54 | 42.799999 | 42.799999 | 42.725 | 52 |
| 1726086360 | 42.08 | 0.08 | 0.19 | 42.04 | 42.08 | 41.965 | 3 |
| 1725999960 | 42 | -0.02 | -0.04 | 42.095 | 42.119999 | 41.77 | 67 |
| 1725913620 | 42.015 | 0.28 | 0.67 | 41.52 | 42.049999 | 41.52 | 810 |
| 1725654360 | 41.735 | -0.54 | -1.28 | 41.994999 | 42.295 | 41.735 | 902 |
| 1725567960 | 42.275 | 0.39 | 0.94 | 42.19 | 42.275 | 42.09 | 621 |
| 1725481560 | 41.88 | -0.2 | -0.48 | 41.75 | 41.975 | 41.75 | 359 |
| 1725395160 | 42.08 | -0.59 | -1.38 | 42.64 | 42.64 | 42.08 | 19 |
| 1725308760 | 42.67 | -0.1 | -0.23 | 42.58 | 42.695 | 42.575 | 1010 |
| 1725049560 | 42.77 | 0.11 | 0.25 | 42.86 | 43.065 | 42.77 | 407 |
| 1724963160 | 42.665 | 0 | 0.00 | 42.655 | 42.665 | 42.655 | 34 |
| 1724876760 | 42.665 | 0.2 | 0.48 | 42.5 | 42.74 | 42.5 | 4 |
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
