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 | 42.9175 | 0.28 | 0.67 | 42.865 | 42.9175 | 42.865 | 51 |
| 1732642200 | 42.6325 | -0.21 | -0.50 | 42.59 | 42.745 | 42.525 | 168 |
| 1732555800 | 42.845 | 0.31 | 0.74 | 42.855 | 43 | 42.685 | 5453 |
| 1732296600 | 42.53 | -0.11 | -0.25 | 42.64 | 42.665 | 42.2 | 12204 |
| 1732210200 | 42.6375 | 0.34 | 0.80 | 43.645 | 43.645 | 42.48 | 670 |
| 1732123800 | 42.3 | -0.2 | -0.46 | 42.62 | 42.62 | 42.3 | 439 |
| 1732037400 | 42.495 | -0.02 | -0.04 | 42.88 | 42.88 | 42.2 | 628 |
| 1731951000 | 42.5125 | 0.15 | 0.34 | 42.305 | 42.5125 | 42.305 | 2159 |
| 1731691800 | 42.3675 | -0.15 | -0.36 | 42.445 | 42.515 | 42.3 | 177 |
| 1731605400 | 42.52 | 0.32 | 0.76 | 42.305 | 42.52 | 42.305 | 186 |
| 1731519000 | 42.1975 | -0.08 | -0.19 | 42.27 | 42.365 | 42 | 274 |
| 1731432600 | 42.2775 | -0.71 | -1.64 | 42.68 | 42.68 | 42.2775 | 843 |
| 1731346200 | 42.9825 | 0.21 | 0.50 | 43.045 | 43.045 | 42.8 | 2115 |
| 1731087000 | 42.77 | -0.38 | -0.89 | 43.3 | 43.3 | 42.77 | 35 |
| 1731000600 | 43.1525 | 0.29 | 0.68 | 43.335 | 43.38 | 43.1525 | 352 |
| 1730914200 | 42.86 | -0.39 | -0.90 | 43.31 | 43.785 | 42.8 | 1357 |
| 1730827800 | 43.25 | 0.03 | 0.07 | 43.2 | 43.25 | 43.2 | 6 |
| 1730741400 | 43.22 | 0.09 | 0.20 | 43.34 | 43.34 | 43.22 | 1582 |
| 1730482200 | 43.1325 | 0.35 | 0.83 | 42.95 | 43.265 | 42.95 | 529 |
| 1730395800 | 42.7775 | -0.18 | -0.42 | 42.92 | 42.955 | 42.76 | 366 |
| 1730309400 | 42.9575 | -0.21 | -0.48 | 43.08 | 43.125 | 42.9575 | 74 |
| 1730223000 | 43.165 | -0.16 | -0.36 | 43.42 | 43.42 | 43.12 | 30486 |
| 1730136600 | 43.3225 | 0.1 | 0.24 | 43.435 | 43.435 | 43.3225 | 1335 |
| 1729873800 | 43.2175 | 0.01 | 0.01 | 43.205 | 43.37 | 43.2 | 1323 |
| 1729787400 | 43.2125 | 0.07 | 0.17 | 43.44 | 43.505 | 43.2125 | 300 |
| 1729701000 | 43.14 | -0.14 | -0.31 | 43.445 | 43.445 | 43.06 | 765 |
| 1729614600 | 43.275 | -0.21 | -0.49 | 43.465 | 43.465 | 43.1 | 211 |
| 1729528200 | 43.4875 | -0.31 | -0.70 | 43.8 | 43.8 | 43.4875 | 1792 |
| 1729269000 | 43.7925 | 0.05 | 0.11 | 43.885 | 43.885 | 43.7925 | 9979 |
| 1729182600 | 43.745 | 0.07 | 0.17 | 43.87 | 43.87 | 43.67 | 1046 |
| 1729096200 | 43.67 | -0.08 | -0.18 | 43.52 | 43.67 | 43.49 | 394 |
| 1729009800 | 43.75 | -0.01 | -0.02 | 43.7 | 43.75 | 43.585 | 379 |
| 1728923400 | 43.7575 | 0.07 | 0.17 | 43.835 | 43.835 | 43.735 | 383 |
| 1728664200 | 43.685 | 0.16 | 0.38 | 43.5 | 43.685 | 43.5 | 59 |
| 1728577800 | 43.52 | -0.14 | -0.32 | 43.635 | 43.635 | 43.5 | 567 |
| 1728491400 | 43.66 | 0.29 | 0.67 | 43.295 | 43.685 | 43.275 | 2169 |
| 1728405000 | 43.3675 | -0.34 | -0.78 | 43.38 | 43.58 | 43.3675 | 13531 |
| 1728318600 | 43.71 | 0.23 | 0.53 | 43.86 | 43.86 | 43.48 | 4907 |
| 1728059400 | 43.4775 | 0.13 | 0.31 | 43.56 | 43.645 | 43.45 | 381 |
| 1727973000 | 43.345 | -0.37 | -0.84 | 43.815 | 43.815 | 43.32 | 2119 |
| 1727886600 | 43.7125 | 0.05 | 0.10 | 43.92 | 43.92 | 43.66 | 44 |
| 1727800200 | 43.6675 | -0.41 | -0.92 | 44.365 | 44.365 | 43.6675 | 279 |
| 1727713800 | 44.075 | -0.46 | -1.03 | 44.205 | 44.325 | 44.075 | 1274 |
| 1727454600 | 44.535 | 0.39 | 0.89 | 44.35 | 44.535 | 44.165 | 257 |
| 1727368200 | 44.14 | 0.26 | 0.59 | 44.165 | 44.165 | 44 | 931 |
| 1727281800 | 43.88 | -0.27 | -0.60 | 44 | 44 | 43.88 | 51 |
| 1727195400 | 44.145 | 0.32 | 0.72 | 44.145 | 44.145 | 44.145 | 516 |
| 1727109000 | 43.8275 | 0.19 | 0.43 | 43.625 | 43.8275 | 43.625 | 8363 |
| 1726849800 | 43.64 | -0.18 | -0.40 | 43.905 | 43.905 | 43.515 | 258 |
| 1726763400 | 43.815 | 0.31 | 0.70 | 44.085 | 44.18 | 43.71 | 10692 |
| 1726677000 | 43.51 | 0.01 | 0.02 | 43.51 | 43.51 | 43.51 | 70 |
| 1726590600 | 43.5025 | 0.23 | 0.54 | 43.5025 | 43.5025 | 43.5025 | 3 |
| 1726504200 | 43.2675 | 0.23 | 0.53 | 43.31 | 43.31 | 43.2675 | 47 |
| 1726245000 | 43.04 | 0.46 | 1.09 | 42.73 | 43.165 | 42.73 | 415 |
| 1726158600 | 42.575 | 0.33 | 0.78 | 42.575 | 42.575 | 42.575 | 23 |
| 1726072200 | 42.2475 | -0.08 | -0.18 | 42.52 | 42.52 | 42.2475 | 99 |
| 1725985800 | 42.3225 | -0.28 | -0.65 | 42.625 | 42.7 | 42.24 | 322 |
| 1725899400 | 42.6 | 0.21 | 0.50 | 42.39 | 42.6 | 42.39 | 109 |
| 1725640200 | 42.3875 | -0.39 | -0.91 | 42.99 | 42.99 | 42.3875 | 516 |
| 1725553800 | 42.7775 | -0 | -0.01 | 42.75 | 42.98 | 42.75 | 1419 |
| 1725467400 | 42.78 | -0.1 | -0.23 | 42.735 | 42.78 | 42.65 | 45 |
| 1725381000 | 42.88 | -0.68 | -1.55 | 43.31 | 43.31 | 42.88 | 693 |
| 1725294600 | 43.555 | 0.3 | 0.68 | 43.4 | 43.555 | 43.395 | 283 |
| 1725035400 | 43.26 | 0.02 | 0.03 | 43.455 | 43.455 | 43.26 | 6 |
| 1724949000 | 43.245 | -0.06 | -0.14 | 43.245 | 43.245 | 43.245 | 5 |
| 1724862600 | 43.3075 | 0.07 | 0.17 | 43.2 | 43.3075 | 43.2 | 70 |
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
