We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.48 | -1.0558732952 | 45.46 | 45.6 | 44.83 | 32792 | 45.17126147 | SP |
| 4 | 0.45 | 1.01055468224 | 44.53 | 45.6 | 44.5 | 96798 | 44.77849742 | SP |
| 12 | 1.52 | 3.49746893695 | 43.46 | 45.6 | 43.14 | 96686 | 44.15297965 | SP |
| 26 | 3.17 | 7.58191820139 | 41.81 | 45.6 | 41.81 | 87343 | 43.31034825 | SP |
| 52 | 5.54 | 14.046653144 | 39.44 | 45.6 | 37.17 | 84883 | 41.57912826 | SP |
| 156 | 8.5186 | 23.3633376667 | 36.4614 | 45.6 | 32.72 | 66531 | 38.51812181 | SP |
| 260 | 13.89 | 44.6767449341 | 31.09 | 45.6 | 30.8533 | 53669 | 38.04612906 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 44.92 | -0.16 | -0.35 | 45.08 | 45.08 | 44.83 | 23255 |
| 1721341800 | 45.08 | -0.16 | -0.35 | 45.28 | 45.31 | 44.9688 | 90620 |
| 1721255400 | 45.2396 | -0.33 | -0.73 | 45.37 | 45.3899 | 45.22 | 9381 |
| 1721169000 | 45.5713 | 0.12 | 0.27 | 45.45 | 45.589 | 45.45 | 17551 |
| 1721082600 | 45.45 | 0.12 | 0.26 | 45.46 | 45.6 | 45.41 | 23141 |
| 1720823400 | 45.33 | 0.07 | 0.15 | 45.26 | 45.54 | 45.26 | 22069 |
| 1720737000 | 45.26 | -0.16 | -0.35 | 45.4193 | 45.48 | 45.1725 | 27620 |
| 1720650600 | 45.4193 | 0.24 | 0.52 | 45.1824 | 45.4199 | 45.1824 | 9530 |
| 1720564200 | 45.1824 | 0 | 0.01 | 45.18 | 45.2699 | 45.1738 | 16309 |
| 1720477800 | 45.18 | 0.03 | 0.06 | 45.1512 | 45.22 | 45.111 | 23886 |
| 1720218600 | 45.1512 | 0.15 | 0.34 | 44.97 | 45.163 | 44.97 | 17713 |
| 1720040640 | 45 | 0.09 | 0.20 | 44.83 | 45 | 44.83 | 9238 |
| 1719959400 | 44.91 | 0.19 | 0.42 | 44.72 | 44.91 | 44.69 | 21691 |
| 1719873000 | 44.72 | 0.07 | 0.16 | 44.69 | 44.87 | 44.54 | 45191 |
| 1719613800 | 44.65 | -0.04 | -0.10 | 44.6941 | 44.885 | 44.61 | 18478 |
| 1719527400 | 44.6941 | -0.05 | -0.10 | 44.74 | 44.7511 | 44.63 | 29968 |
| 1719441000 | 44.74 | 0.08 | 0.18 | 44.66 | 44.74 | 44.58 | 807918 |
| 1719354600 | 44.66 | 0.16 | 0.36 | 44.5 | 44.66 | 44.5 | 406481 |
| 1719268200 | 44.5 | -0.03 | -0.07 | 44.53 | 44.7 | 44.5 | 140790 |
| 1719009000 | 44.53 | -0.09 | -0.20 | 44.55 | 44.645 | 44.53 | 19765 |
| 1718922600 | 44.62 | -0.1 | -0.22 | 44.76 | 44.76 | 44.5583 | 25170 |
| 1718749800 | 44.72 | 0.09 | 0.20 | 44.6 | 44.72 | 44.6 | 205212 |
| 1718663400 | 44.63 | 0.23 | 0.53 | 44.4 | 44.7099 | 44.38 | 117958 |
| 1718404200 | 44.3958 | -0.03 | -0.08 | 44.325 | 44.43 | 44.295 | 131388 |
| 1718317800 | 44.43 | 0.05 | 0.11 | 44.47 | 44.47 | 44.29 | 40817 |
| 1718231400 | 44.38 | 0.28 | 0.62 | 44.38 | 44.48 | 44.28 | 79912 |
| 1718145000 | 44.105 | 0.02 | 0.06 | 43.99 | 44.12 | 43.89 | 82185 |
| 1718058600 | 44.08 | 0.1 | 0.23 | 43.93 | 44.08 | 43.8701 | 33228 |
| 1717799400 | 43.98 | -0.04 | -0.09 | 43.97 | 44.12 | 43.9265 | 33635 |
| 1717713000 | 44.02 | -0.02 | -0.05 | 44.06 | 44.07 | 43.945 | 105492 |
| 1717626600 | 44.04 | 0.33 | 0.75 | 43.78 | 44.04 | 43.75 | 76812 |
| 1717540200 | 43.71 | 0.03 | 0.07 | 43.61 | 43.7499 | 43.49 | 34215 |
| 1717453800 | 43.68 | 0.04 | 0.09 | 43.73 | 43.75 | 43.4 | 135028 |
| 1717194600 | 43.64 | 0.31 | 0.72 | 43.45 | 43.64 | 43.14 | 151647 |
| 1717108200 | 43.33 | -0.17 | -0.39 | 43.48 | 43.5299 | 43.3 | 78668 |
| 1717021800 | 43.5 | -0.25 | -0.57 | 43.53 | 43.61 | 43.5 | 99944 |
| 1716935400 | 43.75 | 0.03 | 0.07 | 43.74 | 43.78 | 43.61 | 84060 |
| 1716589800 | 43.72 | 0.24 | 0.55 | 43.7 | 43.7588 | 43.58 | 115661 |
| 1716503400 | 43.48 | -0.25 | -0.57 | 43.92 | 43.92 | 43.435 | 172934 |
| 1716417000 | 43.73 | -0.03 | -0.07 | 43.8 | 43.95 | 43.612 | 438425 |
| 1716330600 | 43.76 | 0.03 | 0.07 | 43.71 | 43.81 | 43.675 | 378348 |
| 1716244200 | 43.73 | 0.03 | 0.07 | 43.75 | 43.795 | 43.6801 | 351863 |
| 1715985000 | 43.7 | 0.03 | 0.07 | 43.7 | 43.73 | 43.665 | 416582 |
| 1715898600 | 43.67 | -0.01 | -0.02 | 43.6799 | 43.69 | 43.62 | 78278 |
| 1715812200 | 43.6799 | 0.02 | 0.05 | 43.6598 | 43.68 | 43.64 | 19882 |
| 1715725800 | 43.6598 | 0.02 | 0.06 | 43.635 | 43.68 | 43.62 | 30979 |
| 1715639400 | 43.635 | 0.01 | 0.01 | 43.6 | 43.67 | 43.6 | 20020 |
| 1715380200 | 43.6299 | 0.03 | 0.07 | 43.64 | 43.66 | 43.6052 | 20006 |
| 1715293800 | 43.6 | 0.01 | 0.02 | 43.64 | 43.64 | 43.56 | 6229 |
| 1715207400 | 43.5899 | 0 | 0.00 | 43.62 | 43.63 | 43.5513 | 10274 |
| 1715121000 | 43.5898 | 0.01 | 0.02 | 43.55 | 43.606 | 43.5201 | 7838 |
| 1715034600 | 43.5828 | 0.05 | 0.12 | 43.58 | 43.5999 | 43.51 | 8720 |
| 1714775400 | 43.53 | 0.15 | 0.35 | 43.5 | 43.558 | 43.49 | 5462 |
| 1714689000 | 43.38 | 0.07 | 0.17 | 43.42 | 43.45 | 43.3 | 20195 |
| 1714602600 | 43.3052 | 0.01 | 0.01 | 43.29 | 43.45 | 43.2414 | 5944 |
| 1714516200 | 43.3 | -0.09 | -0.21 | 43.41 | 43.4373 | 43.3 | 22697 |
| 1714429800 | 43.39 | 0 | 0.00 | 43.46 | 43.48 | 43.38 | 1657 |
| 1714170600 | 43.3879 | 0.18 | 0.41 | 43.38 | 43.4199 | 43.35 | 6264 |
| 1714084200 | 43.21 | -0.11 | -0.25 | 43.14 | 43.2799 | 43.115 | 6401 |
| 1713997800 | 43.32 | 0.07 | 0.16 | 43.34 | 43.34 | 43.24 | 11679 |
| 1713911400 | 43.25 | 0.17 | 0.39 | 43.16 | 43.29 | 43.16 | 9371 |
| 1713825000 | 43.08 | 0.16 | 0.37 | 43.09 | 43.19 | 42.951 | 14356 |
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
