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 | 0 | 45.57 | 45.58 | 45.22 | 43025 | 45.45941721 | SP |
| 4 | 0 | 0 | 45.04 | 45.71 | 44.98 | 77451 | 45.42476265 | SP |
| 12 | 0 | 0 | 45.16 | 45.71 | 44.16 | 52183 | 45.07915777 | SP |
| 26 | 0 | 0 | 46.44 | 46.53 | 44.16 | 65574 | 45.42877295 | SP |
| 52 | 0 | 0 | 45.16 | 46.5301 | 41.92 | 63444 | 44.55072308 | SP |
| 156 | 0 | 0 | 54.64 | 55.79 | 41.72 | 62212 | 46.71090583 | SP |
| 260 | 0 | 0 | 51.3 | 56.89 | 41.72 | 62911 | 49.46317529 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 45.415 | 0 | 0.00 | 45.415 | 45.415 | 45.415 | 0 |
| 1719527400 | 45.415 | 0.05 | 0.12 | 45.42 | 45.45 | 45.4 | 39123 |
| 1719441000 | 45.36 | -0.17 | -0.38 | 45.3 | 45.36 | 45.2726 | 60749 |
| 1719354600 | 45.531 | -0.02 | -0.04 | 45.54 | 45.56 | 45.48 | 43205 |
| 1719268200 | 45.549 | 0.04 | 0.10 | 45.53 | 45.58 | 45.514 | 31824 |
| 1719009000 | 45.505 | -0.02 | -0.03 | 45.57 | 45.57 | 45.42 | 40226 |
| 1718922600 | 45.52 | -0.09 | -0.20 | 45.41 | 45.52 | 45.3918 | 43150 |
| 1718749800 | 45.61 | 0.13 | 0.29 | 45.5 | 45.65 | 45.5 | 53554 |
| 1718663400 | 45.48 | -0.18 | -0.39 | 45.38 | 45.49 | 45.38 | 116766 |
| 1718404200 | 45.66 | 0.03 | 0.07 | 45.62 | 45.66 | 45.56 | 143225 |
| 1718317800 | 45.63 | 0.19 | 0.42 | 45.56 | 45.648 | 45.49 | 29048 |
| 1718231400 | 45.44 | 0.25 | 0.56 | 45.53 | 45.71 | 45.4155 | 119755 |
| 1718145000 | 45.185 | 0.14 | 0.31 | 45.02 | 45.21 | 45.02 | 53373 |
| 1718058600 | 45.045 | -0.1 | -0.21 | 45.01 | 45.064 | 44.98 | 68074 |
| 1717799400 | 45.14 | -0.31 | -0.68 | 45.15 | 45.185 | 45.079 | 56138 |
| 1717713000 | 45.45 | -0.05 | -0.11 | 45.37 | 45.5 | 45.37 | 430576 |
| 1717626600 | 45.5 | 0.14 | 0.31 | 45.4 | 45.5 | 45.2568 | 21512 |
| 1717540200 | 45.36 | 0.19 | 0.42 | 45.24 | 45.37 | 45.24 | 34527 |
| 1717453800 | 45.1704 | 0.07 | 0.16 | 45.01 | 45.18 | 45.01 | 44711 |
| 1717194600 | 45.1 | 0.19 | 0.42 | 45.04 | 45.12 | 45.0152 | 42162 |
| 1717108200 | 44.91 | 0.22 | 0.49 | 44.83 | 44.92 | 44.82 | 31390 |
| 1717021800 | 44.69 | -0.24 | -0.53 | 44.78 | 44.8 | 44.63 | 36046 |
| 1716935400 | 44.93 | -0.18 | -0.40 | 45.13 | 45.13 | 44.9 | 9945 |
| 1716589800 | 45.11 | 0.05 | 0.11 | 45.01 | 45.13 | 45.01 | 31488 |
| 1716503400 | 45.06 | -0.14 | -0.30 | 45.24 | 45.24 | 44.9848 | 25277 |
| 1716417000 | 45.1971 | -0.06 | -0.14 | 45.12 | 45.23 | 45.12 | 23427 |
| 1716330600 | 45.2584 | 0.07 | 0.15 | 45.3 | 45.3 | 45.22 | 21952 |
| 1716244200 | 45.19 | -0.03 | -0.07 | 45.14 | 45.2 | 45.14 | 24531 |
| 1715985000 | 45.22 | -0.07 | -0.15 | 45.23 | 45.27 | 45.1782 | 32324 |
| 1715898600 | 45.29 | -0.05 | -0.11 | 45.41 | 45.41 | 45.27 | 36381 |
| 1715812200 | 45.34 | 0.39 | 0.87 | 45.27 | 45.3699 | 45.2 | 24872 |
| 1715725800 | 44.95 | 0.07 | 0.16 | 44.99 | 45.04 | 44.94 | 56745 |
| 1715639400 | 44.88 | -0.01 | -0.02 | 44.94 | 44.99 | 44.87 | 17133 |
| 1715380200 | 44.89 | -0.13 | -0.29 | 44.9 | 44.95 | 44.848 | 43553 |
| 1715293800 | 45.02 | 0.04 | 0.09 | 44.87 | 45.0218 | 44.8555 | 32474 |
| 1715207400 | 44.98 | -0.04 | -0.09 | 44.88 | 44.98 | 44.88 | 29646 |
| 1715121000 | 45.0188 | 0.03 | 0.06 | 45.12 | 45.14 | 44.992 | 23176 |
| 1715034600 | 44.99 | 0.11 | 0.24 | 44.93 | 44.9974 | 44.92 | 21458 |
| 1714775400 | 44.8804 | 0.26 | 0.59 | 44.93 | 44.97 | 44.762 | 30412 |
| 1714689000 | 44.618 | 0.2 | 0.44 | 44.38 | 44.6509 | 44.38 | 32657 |
| 1714602600 | 44.4209 | 0 | 0.00 | 44.36 | 44.56 | 44.29 | 25171 |
| 1714516200 | 44.4205 | -0.23 | -0.51 | 44.49 | 44.5623 | 44.42 | 48308 |
| 1714429800 | 44.65 | 0.18 | 0.41 | 44.57 | 44.66 | 44.54 | 46891 |
| 1714170600 | 44.4655 | 0.15 | 0.33 | 44.51 | 44.53 | 44.45 | 44192 |
| 1714084200 | 44.32 | -0.14 | -0.32 | 44.23 | 44.37 | 44.16 | 100323 |
| 1713997800 | 44.4604 | -0.14 | -0.31 | 44.52 | 44.52 | 44.37 | 76765 |
| 1713911400 | 44.5974 | 0.05 | 0.11 | 44.49 | 44.71 | 44.468 | 37900 |
| 1713825000 | 44.55 | 0.09 | 0.20 | 44.44 | 44.55 | 44.4239 | 107469 |
| 1713565800 | 44.46 | 0.04 | 0.09 | 44.51 | 44.51 | 44.4118 | 31376 |
| 1713479400 | 44.42 | -0.08 | -0.18 | 44.49 | 44.49 | 44.3549 | 37098 |
| 1713393000 | 44.5 | 0.21 | 0.47 | 44.46 | 44.53 | 44.37 | 36758 |
| 1713306600 | 44.29 | -0.12 | -0.27 | 44.21 | 44.3101 | 44.17 | 48867 |
| 1713220200 | 44.41 | -0.39 | -0.87 | 44.59 | 44.59 | 44.38 | 47880 |
| 1712961000 | 44.8 | 0.08 | 0.18 | 44.91 | 44.91 | 44.79 | 55394 |
| 1712874600 | 44.7189 | -0.07 | -0.16 | 44.88 | 44.88 | 44.6334 | 61256 |
| 1712788200 | 44.79 | -0.55 | -1.21 | 45.03 | 45.03 | 44.7519 | 59074 |
| 1712701800 | 45.34 | 0.18 | 0.40 | 45.31 | 45.35 | 45.277 | 37775 |
| 1712615400 | 45.16 | 0.01 | 0.02 | 45.07 | 45.2 | 45.07 | 36230 |
| 1712356200 | 45.15 | -0.19 | -0.42 | 45.16 | 45.26 | 45.14 | 35090 |
| 1712269800 | 45.34 | 0.08 | 0.17 | 45.2 | 45.35 | 45.2 | 31698 |
| 1712183400 | 45.2644 | 0.04 | 0.09 | 45.09 | 45.29 | 45.07 | 30686 |
| 1712097000 | 45.225 | -0.09 | -0.19 | 45.26 | 45.26 | 45.04 | 87194 |
| 1712010600 | 45.31 | -0.48 | -1.05 | 45.44 | 45.46 | 45.2563 | 60960 |
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
