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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 43.95 | 0.05 | 0.10 | 43.95 | 43.95 | 43.95 | 0 |
| 1732642200 | 43.905 | 0.09 | 0.19 | 43.905 | 43.905 | 43.905 | 52 |
| 1732555800 | 43.82 | 0.09 | 0.21 | 43.82 | 43.82 | 43.82 | 0 |
| 1732296600 | 43.7275 | 0.07 | 0.15 | 43.705 | 43.7275 | 43.6525 | 1856 |
| 1732210200 | 43.66 | 0.09 | 0.22 | 43.69 | 43.69 | 43.6275 | 1820 |
| 1732123800 | 43.565 | 0 | 0.00 | 43.565 | 43.565 | 43.565 | 0 |
| 1732037400 | 43.565 | 0.05 | 0.12 | 43.565 | 43.565 | 43.565 | 0 |
| 1731951000 | 43.5125 | -0.01 | -0.02 | 43.5125 | 43.5125 | 43.5125 | 0 |
| 1731691800 | 43.52 | -0.11 | -0.25 | 43.58 | 43.58 | 43.46 | 380 |
| 1731605400 | 43.63 | 0.16 | 0.36 | 43.485 | 43.63 | 43.485 | 60 |
| 1731519000 | 43.475 | -0.05 | -0.11 | 43.515 | 43.515 | 43.46 | 600 |
| 1731432600 | 43.525 | -0.15 | -0.34 | 43.675 | 43.675 | 43.5175 | 1210 |
| 1731346200 | 43.675 | 0.16 | 0.38 | 43.675 | 43.675 | 43.675 | 272 |
| 1731087000 | 43.51 | 0.23 | 0.54 | 43.48 | 43.5575 | 43.43 | 830 |
| 1731000600 | 43.275 | -0.09 | -0.21 | 43.275 | 43.275 | 43.275 | 162 |
| 1730914200 | 43.365 | -0.04 | -0.09 | 43.365 | 43.365 | 43.365 | 3 |
| 1730827800 | 43.405 | 0.01 | 0.01 | 43.405 | 43.405 | 43.405 | 0 |
| 1730741400 | 43.4 | -0.05 | -0.12 | 43.4 | 43.4 | 43.4 | 3 |
| 1730482200 | 43.45 | -0.01 | -0.02 | 43.45 | 43.45 | 43.45 | 8 |
| 1730395800 | 43.4575 | 0.03 | 0.07 | 43.42 | 43.4725 | 43.375 | 563 |
| 1730309400 | 43.4275 | -0.13 | -0.29 | 43.4275 | 43.4275 | 43.4275 | 1 |
| 1730223000 | 43.555 | -0.13 | -0.29 | 43.64 | 43.64 | 43.555 | 2988 |
| 1730136600 | 43.68 | 0.02 | 0.05 | 43.71 | 43.71 | 43.67 | 984 |
| 1729873800 | 43.6575 | -0.07 | -0.15 | 43.6575 | 43.6575 | 43.6575 | 138 |
| 1729787400 | 43.7225 | 0.11 | 0.25 | 43.75 | 43.75 | 43.66 | 17685 |
| 1729701000 | 43.615 | -0.03 | -0.06 | 43.66 | 43.7 | 43.3925 | 21153 |
| 1729614600 | 43.6425 | -0.12 | -0.26 | 43.6425 | 43.6425 | 43.6425 | 713 |
| 1729528200 | 43.7575 | -0.2 | -0.45 | 43.7575 | 43.7575 | 43.7575 | 1157 |
| 1729269000 | 43.9575 | 0.02 | 0.04 | 43.9575 | 43.9575 | 43.9575 | 0 |
| 1729182600 | 43.94 | 0.11 | 0.25 | 43.94 | 43.94 | 43.94 | 0 |
| 1729096200 | 43.83 | 0.21 | 0.48 | 43.83 | 43.83 | 43.83 | 0 |
| 1729009800 | 43.6225 | -0.02 | -0.05 | 43.6225 | 43.6225 | 43.6225 | 0 |
| 1728923400 | 43.6425 | 0.04 | 0.10 | 43.68 | 43.68 | 43.615 | 84 |
| 1728664200 | 43.6 | -0.04 | -0.09 | 43.6 | 43.6 | 43.6 | 21 |
| 1728577800 | 43.6375 | -0.02 | -0.04 | 43.625 | 43.64 | 43.48 | 612 |
| 1728491400 | 43.655 | 0.04 | 0.10 | 43.655 | 43.655 | 43.655 | 9 |
| 1728405000 | 43.6125 | -0.06 | -0.13 | 43.6125 | 43.6125 | 43.6125 | 0 |
| 1728318600 | 43.6675 | -0.12 | -0.27 | 43.6675 | 43.6675 | 43.6675 | 0 |
| 1728059400 | 43.7875 | -0.09 | -0.21 | 43.7875 | 43.7875 | 43.7875 | 0 |
| 1727973000 | 43.88 | -0.12 | -0.28 | 43.88 | 43.88 | 43.88 | 52 |
| 1727886600 | 44.0025 | -0.14 | -0.31 | 44.0025 | 44.0025 | 44.0025 | 0 |
| 1727800200 | 44.1375 | 0.14 | 0.32 | 44.1375 | 44.1375 | 44.1375 | 0 |
| 1727713800 | 43.995 | -0.01 | -0.03 | 43.995 | 43.995 | 43.995 | 0 |
| 1727454600 | 44.0075 | 0.02 | 0.06 | 44.0075 | 44.0075 | 44.0075 | 494 |
| 1727368200 | 43.9825 | 0.06 | 0.13 | 43.9825 | 43.9825 | 43.9825 | 0 |
| 1727281800 | 43.925 | -0.11 | -0.26 | 43.925 | 43.925 | 43.925 | 0 |
| 1727195400 | 44.0375 | 0.04 | 0.09 | 44.0375 | 44.0375 | 44.0375 | 0 |
| 1727109000 | 43.9975 | 0.12 | 0.27 | 43.9975 | 43.9975 | 43.9975 | 113 |
| 1726849800 | 43.88 | -0.18 | -0.40 | 43.88 | 43.88 | 43.88 | 0 |
| 1726763400 | 44.0575 | 0.02 | 0.04 | 44.0575 | 44.0575 | 44.0575 | 817 |
| 1726677000 | 44.04 | -0.13 | -0.30 | 44.04 | 44.04 | 44.04 | 0 |
| 1726590600 | 44.1725 | 0.02 | 0.05 | 44.1725 | 44.1725 | 44.1725 | 1 |
| 1726504200 | 44.15 | 0.1 | 0.23 | 44.15 | 44.15 | 44.15 | 0 |
| 1726245000 | 44.0475 | 0.06 | 0.14 | 44.0475 | 44.0475 | 44.0475 | 0 |
| 1726158600 | 43.9875 | -0.12 | -0.27 | 43.9875 | 43.9875 | 43.9875 | 0 |
| 1726072200 | 44.1075 | 0.1 | 0.23 | 44.1075 | 44.1075 | 44.1075 | 22 |
| 1725985800 | 44.0075 | -0.01 | -0.01 | 44.0075 | 44.0075 | 44.0075 | 1647 |
| 1725899400 | 44.0125 | 0.11 | 0.24 | 44.05 | 44.05 | 43.9975 | 164 |
| 1725640200 | 43.905 | 0.09 | 0.19 | 43.905 | 43.905 | 43.905 | 0 |
| 1725553800 | 43.82 | 0.02 | 0.05 | 43.82 | 43.82 | 43.82 | 1347 |
| 1725467400 | 43.7975 | 0.19 | 0.43 | 43.7975 | 43.7975 | 43.7975 | 185 |
| 1725381000 | 43.61 | 0.2 | 0.45 | 43.495 | 43.7875 | 43.4575 | 13287 |
| 1725294600 | 43.4125 | -0.07 | -0.16 | 43.495 | 43.5475 | 43.22 | 1754 |
| 1725035400 | 43.4825 | -0.87 | -1.97 | 43.4825 | 43.4825 | 43.4825 | 0 |
| 1724949000 | 44.355 | -0.06 | -0.13 | 44.355 | 44.355 | 44.355 | 69109 |
| 1724862600 | 44.4125 | 0.03 | 0.06 | 44.4125 | 44.4125 | 44.4125 | 0 |
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
