Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 44.555 | 0.35 | 0.80 | 44.265 | 44.555 | 44.065 | 3406 |
| 1732294500 | 44.2 | 0.79 | 1.82 | 43.995 | 44.2 | 43.985 | 2365 |
| 1732208100 | 43.41 | -0.05 | -0.12 | 43.21 | 43.45 | 43.21 | 1053 |
| 1732121700 | 43.46 | 0.13 | 0.30 | 43.745 | 43.745 | 43.445 | 2686 |
| 1732035300 | 43.33 | -0.03 | -0.06 | 43.325 | 43.435 | 43.3 | 3768 |
| 1731948900 | 43.355 | -0.49 | -1.11 | 43.61 | 43.655 | 43.325 | 2561 |
| 1731689700 | 43.84 | -0.13 | -0.28 | 43.775 | 43.93 | 43.75 | 2835 |
| 1731603300 | 43.965 | 0.51 | 1.16 | 43.705 | 43.965 | 43.705 | 1216 |
| 1731516900 | 43.46 | -0.45 | -1.02 | 43.86 | 43.86 | 43.46 | 911 |
| 1731430500 | 43.91 | -0.85 | -1.89 | 44.325 | 44.325 | 43.91 | 1411 |
| 1731344100 | 44.755 | 0.69 | 1.57 | 44.56 | 44.775 | 44.5 | 6670 |
| 1731084900 | 44.065 | -0.03 | -0.07 | 44.12 | 44.15 | 43.95 | 1149 |
| 1730998500 | 44.095 | 0.29 | 0.66 | 43.87 | 44.12 | 43.87 | 1937 |
| 1730912100 | 43.805 | 0.31 | 0.71 | 44.455 | 44.48 | 43.6 | 8590 |
| 1730825700 | 43.495 | -0.05 | -0.11 | 43.605 | 43.605 | 43.395 | 4032 |
| 1730739300 | 43.545 | 0.12 | 0.26 | 43.465 | 43.655 | 43.465 | 5503 |
| 1730480100 | 43.43 | 0.17 | 0.39 | 43.21 | 43.43 | 43.21 | 17505 |
| 1730393700 | 43.26 | -0.8 | -1.82 | 43.83 | 43.83 | 43.26 | 1145 |
| 1730307300 | 44.06 | -0.16 | -0.35 | 44.125 | 44.215 | 44.03 | 354 |
| 1730220900 | 44.215 | -0.37 | -0.82 | 44.495 | 44.495 | 44.2 | 3344 |
| 1730134500 | 44.58 | -0.05 | -0.11 | 44.76 | 44.77 | 44.44 | 2668 |
| 1729871700 | 44.63 | -0.04 | -0.09 | 44.34 | 44.69 | 44.34 | 96833 |
| 1729785300 | 44.67 | 0.02 | 0.04 | 44.695 | 44.695 | 44.62 | 819 |
| 1729698900 | 44.65 | -0.21 | -0.46 | 44.85 | 44.85 | 44.65 | 6427 |
| 1729612500 | 44.855 | -0.11 | -0.24 | 44.585 | 44.855 | 44.48 | 668 |
| 1729526100 | 44.965 | -0.27 | -0.60 | 45.165 | 45.29 | 44.9 | 1844 |
| 1729266900 | 45.235 | 0.23 | 0.51 | 45.24 | 45.47 | 45.13 | 3249 |
| 1729180500 | 45.005 | 0.24 | 0.54 | 44.765 | 45.12 | 44.75 | 2017 |
| 1729094100 | 44.765 | 0.21 | 0.47 | 44.49 | 44.78 | 44.465 | 371 |
| 1729007700 | 44.555 | 0.28 | 0.63 | 44.585 | 44.585 | 44.31 | 1800 |
| 1728921300 | 44.275 | 0.06 | 0.14 | 44.315 | 44.37 | 44.055 | 942 |
| 1728662100 | 44.215 | 0.03 | 0.07 | 44.31 | 44.38 | 44.095 | 1355 |
| 1728575700 | 44.185 | -0.06 | -0.14 | 44.67 | 44.67 | 44.185 | 1890 |
| 1728489300 | 44.245 | 0.18 | 0.41 | 44.305 | 44.39 | 44.245 | 355 |
| 1728402900 | 44.065 | -0.4 | -0.90 | 43.91 | 44.065 | 43.825 | 4650 |
| 1728316500 | 44.465 | -0.14 | -0.30 | 44.43 | 44.465 | 44.17 | 1529 |
| 1728057300 | 44.6 | 0.57 | 1.28 | 44.42 | 44.625 | 44.39 | 428 |
| 1727970900 | 44.035 | -0.57 | -1.27 | 44.13 | 44.195 | 43.99 | 675 |
| 1727884500 | 44.6 | -0.77 | -1.69 | 44.86 | 44.93 | 44.565 | 1407 |
| 1727798100 | 45.365 | 0.2 | 0.44 | 45.005 | 45.365 | 45.005 | 295 |
| 1727711700 | 45.165 | -0.08 | -0.17 | 45.065 | 45.165 | 44.905 | 1582 |
| 1727452500 | 45.24 | 0.2 | 0.44 | 45.25 | 45.33 | 45.125 | 457 |
| 1727366100 | 45.04 | 0.5 | 1.12 | 44.89 | 45.04 | 44.76 | 994 |
| 1727279700 | 44.54 | 0.06 | 0.15 | 44.375 | 44.54 | 44.32 | 578 |
| 1727193300 | 44.475 | -0.07 | -0.15 | 44.565 | 44.685 | 44.475 | 690 |
| 1727106900 | 44.54 | 0.25 | 0.56 | 44.475 | 44.545 | 44.425 | 279 |
| 1726847700 | 44.29 | -0.55 | -1.22 | 44.78 | 44.84 | 44.29 | 342 |
| 1726761300 | 44.835 | 0.52 | 1.17 | 44.595 | 44.85 | 44.525 | 2289 |
| 1726674900 | 44.315 | -0.04 | -0.08 | 44.18 | 44.315 | 44.11 | 774 |
| 1726588500 | 44.35 | -0.04 | -0.09 | 44.415 | 44.495 | 44.28 | 1595 |
| 1726502100 | 44.39 | 0.35 | 0.79 | 44.085 | 44.39 | 44.015 | 5578 |
| 1726242900 | 44.04 | 0.3 | 0.69 | 44.09 | 44.09 | 43.66 | 483 |
| 1726156500 | 43.74 | 0.24 | 0.55 | 43.78 | 43.865 | 43.65 | 739 |
| 1726070100 | 43.5 | -0.2 | -0.45 | 43.565 | 43.625 | 43.5 | 263 |
| 1725983700 | 43.695 | 0.31 | 0.70 | 43.6 | 43.84 | 43.505 | 602 |
| 1725897300 | 43.39 | 0.01 | 0.02 | 43.465 | 43.465 | 43.37 | 373 |
| 1725638100 | 43.38 | -0.62 | -1.41 | 43.74 | 43.74 | 43.38 | 446 |
| 1725551700 | 44 | 0.16 | 0.35 | 43.92 | 44.105 | 43.92 | 215 |
| 1725465300 | 43.845 | -0.04 | -0.08 | 43.61 | 43.845 | 43.595 | 847 |
| 1725378900 | 43.88 | -0.59 | -1.32 | 44.375 | 44.455 | 43.88 | 2075 |
| 1725292500 | 44.465 | -0.28 | -0.63 | 44.325 | 44.465 | 44.325 | 95 |
| 1725033300 | 44.745 | 0.2 | 0.44 | 44.795 | 44.795 | 44.545 | 594 |
| 1724946900 | 44.55 | -0.09 | -0.20 | 44.49 | 44.65 | 44.49 | 536 |
| 1724860500 | 44.64 | -0.08 | -0.18 | 44.685 | 44.765 | 44.57 | 348 |
| 1724774100 | 44.72 | 0.03 | 0.07 | 44.72 | 44.72 | 44.72 | 34 |
| 1724687700 | 44.69 | 0.31 | 0.70 | 44.375 | 44.69 | 44.325 | 594 |
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
