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 | -0.11 | -0.243362831858 | 45.2 | 47.2 | 45.01 | 1225 | 45.42204082 | PR |
| 4 | -0.91 | -1.97826086957 | 46 | 47.2 | 41 | 1311 | 43.43364407 | PR |
| 12 | 1.35 | 3.08641975309 | 43.74 | 48.55 | 41 | 1251 | 44.60313725 | PR |
| 26 | 5.54 | 14.007585335 | 39.55 | 48.55 | 38.1 | 1560 | 43.07728767 | PR |
| 52 | 6.34 | 16.3612903226 | 38.75 | 50 | 36.83 | 1250 | 42.47183153 | PR |
| 156 | 19.09 | 73.4230769231 | 26 | 50 | 24.75 | 1078 | 37.51319885 | PR |
| 260 | 24.59 | 119.951219512 | 20.5 | 50 | 15 | 1324 | 31.50945733 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 45.09 | -0.36 | -0.79 | 47.14 | 47.2 | 45.09 | 1000 |
| 1732310940 | 45.45 | 0.44 | 0.98 | 45.43 | 45.45 | 45.43 | 3200 |
| 1732224600 | 45.01 | -0.44 | -0.97 | 45.01 | 45.43 | 45.01 | 300 |
| 1732051800 | 45.45 | 0.01 | 0.02 | 45.11 | 45.45 | 45.11 | 900 |
| 1731965340 | 45.44 | 0 | 0.00 | 45.2 | 45.44 | 45.2 | 500 |
| 1731619800 | 45.44 | 0.01 | 0.02 | 45.41 | 45.44 | 45.41 | 500 |
| 1731533400 | 45.43 | 0.01 | 0.02 | 45.42 | 45.45 | 45.29 | 3500 |
| 1731446940 | 45.42 | 2.42 | 5.63 | 45.42 | 45.42 | 45.39 | 500 |
| 1731360540 | 43 | 0.29 | 0.68 | 43 | 43 | 43 | 100 |
| 1731101400 | 42.71 | -2.74 | -6.03 | 45.42 | 45.42 | 42.13 | 400 |
| 1731014940 | 45.45 | 0.01 | 0.02 | 45.45 | 45.45 | 45.45 | 100 |
| 1730928600 | 45.44 | 2.44 | 5.67 | 43.98 | 45.45 | 43.98 | 1000 |
| 1730842200 | 43 | -0.52 | -1.19 | 43 | 43.98 | 43 | 400 |
| 1730755800 | 43.52 | 0.52 | 1.21 | 43 | 43.56 | 43 | 500 |
| 1730496600 | 43 | 0.5 | 1.18 | 42.9 | 43.5 | 42.9 | 900 |
| 1730410200 | 42.5 | 0.81 | 1.94 | 42.49 | 42.5 | 42.49 | 900 |
| 1730323800 | 41.69 | 0.57 | 1.39 | 42 | 42 | 41.2 | 200 |
| 1730237340 | 41.12 | -0.5 | -1.20 | 42 | 42 | 41 | 2600 |
| 1730151000 | 41.62 | -6.93 | -14.27 | 46 | 46 | 41.5 | 7100 |
| 1729891800 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1729805400 | 48.55 | 3.11 | 6.84 | 44.4 | 48.55 | 44.4 | 8700 |
| 1729719000 | 45.44 | 0.85 | 1.91 | 45.44 | 45.44 | 45.44 | 300 |
| 1729632600 | 44.59 | -0.85 | -1.87 | 45.44 | 45.45 | 44.59 | 4400 |
| 1729546140 | 45.44 | -0.01 | -0.02 | 45.44 | 45.44 | 45.44 | 100 |
| 1729287000 | 45.45 | 2.45 | 5.70 | 45.45 | 45.45 | 43.03 | 3300 |
| 1729200540 | 43 | -2.43 | -5.35 | 45.45 | 45.45 | 43 | 1000 |
| 1729114140 | 45.43 | 0.08 | 0.18 | 45.43 | 45.43 | 45.43 | 100 |
| 1729027740 | 45.35 | 0 | 0.00 | 43.45 | 45.35 | 43.45 | 200 |
| 1728941340 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 100 |
| 1728682200 | 45.35 | 0.05 | 0.11 | 45.3 | 45.45 | 45.3 | 600 |
| 1728595800 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1728509400 | 45.3 | -0.13 | -0.29 | 45.43 | 45.43 | 45.3 | 400 |
| 1728423000 | 45.43 | 0 | 0.00 | 45.43 | 45.43 | 45.43 | 0 |
| 1728336600 | 45.43 | -0.02 | -0.04 | 43.23 | 45.43 | 43.23 | 300 |
| 1728077400 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 600 |
| 1727990940 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1727904540 | 45.45 | 0.43 | 0.96 | 45.45 | 45.45 | 45.45 | 400 |
| 1727818200 | 45.02 | 0 | 0.00 | 45.02 | 45.02 | 45.02 | 0 |
| 1727731800 | 45.02 | 0.01 | 0.02 | 45.3 | 45.3 | 45.02 | 300 |
| 1727472600 | 45.01 | -0.54 | -1.19 | 45.55 | 45.55 | 45.01 | 2100 |
| 1727386140 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 700 |
| 1727299740 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 200 |
| 1727213400 | 45.55 | 0.54 | 1.20 | 45.55 | 45.55 | 45.55 | 800 |
| 1727127000 | 45.01 | -0.54 | -1.19 | 45.55 | 45.55 | 45.01 | 400 |
| 1726867800 | 45.55 | 0.2 | 0.44 | 45.55 | 45.55 | 45.55 | 100 |
| 1726781400 | 45.35 | 0.05 | 0.11 | 45.45 | 45.45 | 45.35 | 300 |
| 1726695000 | 45.3 | 0.29 | 0.64 | 45 | 45.31 | 45 | 1000 |
| 1726608600 | 45.01 | 0.16 | 0.36 | 44.86 | 45.41 | 44.86 | 1700 |
| 1726522200 | 44.85 | -0.68 | -1.49 | 43.83 | 44.9 | 43.83 | 800 |
| 1726263000 | 45.53 | 1.82 | 4.16 | 43.71 | 45.53 | 43.71 | 300 |
| 1726176540 | 43.71 | -0.4 | -0.91 | 44.11 | 46.9 | 43.71 | 3000 |
| 1726090140 | 44.11 | 0.04 | 0.09 | 44.11 | 44.11 | 44.11 | 800 |
| 1726003740 | 44.07 | 0.02 | 0.05 | 44.04 | 44.11 | 44.04 | 1100 |
| 1725917400 | 44.05 | 0.83 | 1.92 | 44.05 | 44.05 | 44.05 | 1000 |
| 1725658200 | 43.22 | 0.09 | 0.21 | 43.19 | 43.22 | 43.19 | 1200 |
| 1725571800 | 43.13 | 0.38 | 0.89 | 42.9 | 43.13 | 42.9 | 300 |
| 1725485400 | 42.75 | -0.47 | -1.09 | 43.22 | 43.22 | 42.75 | 1100 |
| 1725399000 | 43.22 | 0 | 0.00 | 43.22 | 43.22 | 43.22 | 200 |
| 1725312600 | 43.22 | 0 | 0.00 | 43.74 | 44.1 | 43.21 | 4800 |
| 1725053400 | 43.22 | 0.02 | 0.05 | 43.22 | 43.22 | 43.2 | 1600 |
| 1724967000 | 43.2 | -0.02 | -0.05 | 43 | 43.22 | 42.9 | 2200 |
| 1724880600 | 43.22 | 0.22 | 0.51 | 43 | 43.22 | 43 | 900 |
| 1724794140 | 43 | 0 | 0.00 | 42.79 | 43 | 42.46 | 1300 |
| 1724707740 | 43 | 1 | 2.38 | 42.6 | 43.14 | 42.14 | 2300 |
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
