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 | -0.6299 | -1.36964557513 | 45.99 | 45.99 | 45.36 | 136 | 45.65470662 | SP |
| 4 | -0.4399 | -0.960480349345 | 45.8 | 46.474 | 45.36 | 249 | 46.06711908 | SP |
| 12 | -0.5199 | -1.13317349608 | 45.88 | 46.474 | 45.36 | 771 | 45.97036616 | SP |
| 26 | -1.4498 | -3.09720806923 | 46.8099 | 47.05 | 45.36 | 511 | 46.12586054 | SP |
| 52 | -1.0143 | -2.1871981093 | 46.3744 | 47.05 | 45.36 | 528 | 46.18418684 | SP |
| 156 | -2.2899 | -4.80566631689 | 47.65 | 47.65 | 42.9657 | 1303 | 45.72400752 | SP |
| 260 | -4.6499 | -9.29794041192 | 50.01 | 50.25 | 42.9657 | 1551 | 46.80941933 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 45.518 | -0.15 | -0.33 | 45.6701 | 45.6701 | 45.48 | 350 |
| 1741732200 | 45.6701 | -0.17 | -0.37 | 45.86 | 45.86 | 45.6701 | 47 |
| 1741645800 | 45.8399 | 0.08 | 0.18 | 45.7572 | 45.97 | 45.7572 | 166 |
| 1741390200 | 45.7572 | -0.09 | -0.19 | 45.91 | 45.91 | 45.7572 | 67 |
| 1741303800 | 45.845 | -0.15 | -0.32 | 45.99 | 45.99 | 45.845 | 50 |
| 1741217400 | 45.99 | -0.19 | -0.41 | 46.18 | 46.18 | 45.922 | 1866 |
| 1741131000 | 46.18 | -0.16 | -0.35 | 46.34 | 46.34 | 46.18 | 39 |
| 1741044600 | 46.34 | -0.13 | -0.29 | 46.3792 | 46.3792 | 46.34 | 61 |
| 1740785400 | 46.474 | 0.09 | 0.20 | 46.3791 | 46.474 | 46.3791 | 1 |
| 1740699000 | 46.3791 | -0.08 | -0.17 | 46.46 | 46.46 | 46.3791 | 1 |
| 1740612600 | 46.46 | 0.05 | 0.10 | 46.415 | 46.46 | 46.415 | 134 |
| 1740526200 | 46.415 | 0.16 | 0.36 | 46.25 | 46.45 | 46.25 | 927 |
| 1740439800 | 46.25 | -0.03 | -0.05 | 46.2753 | 46.28 | 46.25 | 87 |
| 1740180600 | 46.2753 | 0.15 | 0.33 | 46.1239 | 46.2753 | 46.1239 | 54 |
| 1740094200 | 46.1239 | 0.04 | 0.10 | 46.08 | 46.1239 | 46.08 | 186 |
| 1740007800 | 46.08 | 0.11 | 0.24 | 45.97 | 46.08 | 45.97 | 357 |
| 1739921400 | 45.97 | -0.12 | -0.26 | 46.09 | 46.09 | 45.97 | 113 |
| 1739575800 | 46.09 | 0.04 | 0.09 | 46.13 | 46.13 | 46.09 | 2 |
| 1739489400 | 46.05 | 0.25 | 0.55 | 45.8 | 46.05 | 45.8 | 230 |
| 1739403000 | 45.8 | -0.28 | -0.61 | 46.08 | 46.08 | 45.8 | 2 |
| 1739316600 | 46.08 | -0.07 | -0.15 | 46.1503 | 46.1503 | 46.08 | 498 |
| 1739230200 | 46.1503 | -0.01 | -0.02 | 46.15 | 46.19 | 46.1001 | 1437 |
| 1738971000 | 46.16 | -0.11 | -0.23 | 46.39 | 46.39 | 46.13 | 3020 |
| 1738884600 | 46.265 | -0.01 | -0.02 | 46.275 | 46.275 | 46.265 | 65 |
| 1738798200 | 46.275 | 0.17 | 0.37 | 46.105 | 46.28 | 46.105 | 372 |
| 1738711800 | 46.105 | 0.09 | 0.20 | 45.97 | 46.105 | 45.97 | 104 |
| 1738625400 | 46.015 | 0.02 | 0.04 | 45.8946 | 46.0403 | 45.8946 | 109 |
| 1738366200 | 45.9978 | -0.08 | -0.17 | 46.0779 | 46.0779 | 45.9978 | 0 |
| 1738279800 | 46.0779 | 0.07 | 0.15 | 46.0111 | 46.1 | 46.0111 | 106 |
| 1738193400 | 46.0111 | -0.08 | -0.17 | 46.09 | 46.09 | 46.0111 | 487 |
| 1738107000 | 46.09 | -0.04 | -0.08 | 46.1252 | 46.1252 | 46.09 | 109 |
| 1738020600 | 46.1252 | 0.2 | 0.43 | 46.22 | 46.22 | 46.1252 | 831 |
| 1737761400 | 45.9275 | -0.06 | -0.13 | 45.83 | 45.9275 | 45.83 | 996 |
| 1737675000 | 45.985 | 0 | 0.00 | 45.985 | 45.985 | 45.985 | 0 |
| 1737588600 | 45.985 | 0.04 | 0.09 | 45.945 | 45.995 | 45.945 | 1080 |
| 1737502200 | 45.945 | 0.1 | 0.22 | 45.845 | 45.945 | 45.845 | 76 |
| 1737156600 | 45.845 | 0.05 | 0.10 | 45.7977 | 45.845 | 45.7977 | 0 |
| 1737070200 | 45.7977 | 0.05 | 0.12 | 45.745 | 45.81 | 45.745 | 1398 |
| 1736983800 | 45.745 | 0.28 | 0.61 | 45.4673 | 45.79 | 45.4673 | 2807 |
| 1736897400 | 45.4673 | -0.03 | -0.07 | 45.5 | 45.5 | 45.4673 | 6 |
| 1736811000 | 45.5 | -0.09 | -0.19 | 45.585 | 45.585 | 45.5 | 2 |
| 1736551800 | 45.585 | -0.2 | -0.43 | 45.78 | 45.78 | 45.58 | 797 |
| 1736379000 | 45.78 | -0.18 | -0.39 | 45.9576 | 45.9576 | 45.78 | 693 |
| 1736292600 | 45.9576 | -0.11 | -0.23 | 46.01 | 46.01 | 45.9576 | 58 |
| 1736206200 | 46.065 | 0.08 | 0.17 | 46.03 | 46.065 | 46.03 | 105 |
| 1735947000 | 45.985 | -0.07 | -0.15 | 46.055 | 46.055 | 45.985 | 1 |
| 1735860600 | 46.055 | 0.08 | 0.17 | 45.975 | 46.11 | 45.975 | 3001 |
| 1735687800 | 45.975 | -0.01 | -0.02 | 46.02 | 46.02 | 45.975 | 36 |
| 1735601400 | 45.9848 | 0.14 | 0.30 | 45.96 | 45.99 | 45.96 | 778 |
| 1735342200 | 45.845 | -0.08 | -0.17 | 45.81 | 45.845 | 45.8 | 359 |
| 1735255800 | 45.925 | -0 | -0.01 | 45.9288 | 45.935 | 45.925 | 982 |
| 1735077840 | 45.9288 | 0 | 0.01 | 45.925 | 45.9288 | 45.925 | 93 |
| 1734996600 | 45.925 | -0.02 | -0.03 | 45.95 | 45.95 | 45.925 | 104 |
| 1734737400 | 45.94 | 0.18 | 0.39 | 45.7611 | 45.97 | 45.7611 | 16400 |
| 1734651000 | 45.7611 | -0.29 | -0.63 | 45.88 | 45.9 | 45.7611 | 4 |
| 1734564600 | 46.0507 | -0.26 | -0.56 | 46.25 | 46.25 | 46.0507 | 3 |
| 1734478200 | 46.3118 | -0.1 | -0.22 | 46.4149 | 46.4149 | 46.2717 | 879 |
| 1734391800 | 46.4149 | -0.01 | -0.02 | 46.425 | 46.425 | 46.4149 | 1029 |
| 1734132600 | 46.425 | -0.07 | -0.16 | 46.45 | 46.45 | 46.425 | 263 |
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
