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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 43.8975 | 0.06 | 0.15 | 43.865 | 44.0425 | 43.645 | 3569 |
| 1732210200 | 43.8325 | 0.36 | 0.82 | 43.58 | 44.035 | 43.46 | 2540 |
| 1732123800 | 43.475 | -0.23 | -0.52 | 44 | 44.035 | 43.3575 | 60840 |
| 1732037400 | 43.7025 | 0.04 | 0.10 | 43.655 | 43.7425 | 43.165 | 6750 |
| 1731951000 | 43.66 | 0.1 | 0.24 | 43.54 | 43.665 | 43.35 | 2366 |
| 1731691800 | 43.5575 | -0.74 | -1.66 | 43.66 | 43.68 | 43.4325 | 6238 |
| 1731605400 | 44.295 | -0.08 | -0.18 | 44.3 | 44.4625 | 44.1725 | 10252 |
| 1731519000 | 44.375 | -0.06 | -0.12 | 44.415 | 44.45 | 44.14 | 2062 |
| 1731432600 | 44.43 | -0.33 | -0.73 | 44.63 | 44.6525 | 44.38 | 11072 |
| 1731346200 | 44.755 | 0.31 | 0.69 | 44.655 | 44.885 | 44.61 | 16691 |
| 1731087000 | 44.45 | 0.13 | 0.28 | 44.525 | 44.525 | 44.2375 | 11287 |
| 1731000600 | 44.325 | 0.63 | 1.43 | 43.97 | 44.3775 | 43.9475 | 20910 |
| 1730914200 | 43.7 | 0.61 | 1.42 | 43.885 | 43.965 | 43.52 | 1319 |
| 1730827800 | 43.09 | 0.3 | 0.69 | 42.76 | 43.1175 | 42.7175 | 2325 |
| 1730741400 | 42.795 | -0.13 | -0.30 | 42.955 | 42.97 | 42.67 | 5649 |
| 1730482200 | 42.9225 | 0.24 | 0.57 | 42.8 | 43.035 | 42.5725 | 6094 |
| 1730395800 | 42.68 | -0.9 | -2.07 | 43.02 | 43.2275 | 42.5675 | 4007 |
| 1730309400 | 43.58 | 0.05 | 0.12 | 43.82 | 43.82 | 43.2675 | 3195 |
| 1730223000 | 43.5275 | -0.04 | -0.09 | 43.6 | 43.61 | 43.335 | 131882 |
| 1730136600 | 43.565 | -0.02 | -0.03 | 43.615 | 43.7025 | 43.5175 | 4142 |
| 1729873800 | 43.58 | 0.3 | 0.69 | 43.51 | 43.7275 | 43.3175 | 12637 |
| 1729787400 | 43.28 | 0.16 | 0.36 | 43.4 | 43.67 | 43.255 | 1195 |
| 1729701000 | 43.125 | -0.35 | -0.79 | 43.45 | 43.45 | 43.115 | 234 |
| 1729614600 | 43.47 | 0.04 | 0.09 | 43.535 | 43.575 | 43.345 | 9140 |
| 1729528200 | 43.43 | -0.31 | -0.70 | 43.73 | 43.77 | 43.39 | 21852 |
| 1729269000 | 43.735 | -0.07 | -0.15 | 43.675 | 43.7725 | 43.6425 | 57582 |
| 1729182600 | 43.8 | 0.24 | 0.55 | 43.705 | 44.01 | 43.6825 | 70448 |
| 1729096200 | 43.56 | -0.05 | -0.11 | 43.455 | 43.59 | 43.4 | 25672 |
| 1729009800 | 43.61 | -0.1 | -0.22 | 43.79 | 43.895 | 43.47 | 23756 |
| 1728923400 | 43.705 | 0.28 | 0.65 | 43.45 | 43.78 | 43.4475 | 33 |
| 1728664200 | 43.4225 | 0.19 | 0.44 | 43.24 | 43.47 | 43.1175 | 2329 |
| 1728577800 | 43.2325 | -0.08 | -0.19 | 43.305 | 43.3075 | 43.05 | 12981 |
| 1728491400 | 43.315 | 0.23 | 0.53 | 43.04 | 43.315 | 43.0125 | 16456 |
| 1728405000 | 43.085 | 0.06 | 0.15 | 42.735 | 43.1375 | 42.63 | 14078 |
| 1728318600 | 43.02 | 0.21 | 0.48 | 42.915 | 43.035 | 42.78 | 2829 |
| 1728059400 | 42.815 | 0.05 | 0.11 | 42.785 | 43.105 | 42.715 | 18806 |
| 1727973000 | 42.7675 | -0.16 | -0.37 | 42.735 | 42.95 | 42.635 | 42824 |
| 1727886600 | 42.925 | 0.03 | 0.08 | 42.9 | 42.925 | 42.565 | 44209 |
| 1727800200 | 42.89 | -0.32 | -0.73 | 43.395 | 43.48 | 42.72 | 24547 |
| 1727713800 | 43.205 | -0.24 | -0.55 | 43.295 | 43.3875 | 43.105 | 2818 |
| 1727454600 | 43.445 | 0.02 | 0.06 | 43.39 | 43.57 | 43.27 | 6229 |
| 1727368200 | 43.42 | 0.23 | 0.54 | 43.555 | 43.72 | 43.35 | 15734 |
| 1727281800 | 43.185 | 0.16 | 0.37 | 43.03 | 43.28 | 42.96 | 30320 |
| 1727195400 | 43.025 | 0.05 | 0.13 | 43.05 | 43.1125 | 42.775 | 7521 |
| 1727109000 | 42.97 | 0.23 | 0.55 | 42.745 | 43.0075 | 42.7325 | 28907 |
| 1726849800 | 42.735 | -0.38 | -0.88 | 43.05 | 43.105 | 42.66 | 23388 |
| 1726763400 | 43.1125 | 0.72 | 1.70 | 42.875 | 43.2025 | 42.805 | 16447 |
| 1726677000 | 42.39 | -0.35 | -0.81 | 42.585 | 42.6375 | 42.36 | 14486 |
| 1726590600 | 42.7375 | 0.23 | 0.54 | 42.485 | 42.8775 | 42.485 | 763 |
| 1726504200 | 42.51 | 0.02 | 0.05 | 42.44 | 42.6425 | 42.425 | 90576 |
| 1726245000 | 42.49 | 0.52 | 1.25 | 42.38 | 42.5475 | 42.27 | 111770 |
| 1726158600 | 41.9675 | 1.03 | 2.50 | 42.01 | 42.09 | 41.7775 | 37906 |
| 1726072200 | 40.9425 | -0.23 | -0.56 | 41.215 | 41.7925 | 40.74 | 18753 |
| 1725985800 | 41.175 | 0.16 | 0.40 | 41.195 | 41.2675 | 40.975 | 15597 |
| 1725899400 | 41.01 | 0.27 | 0.68 | 41.03 | 41.165 | 40.8475 | 26354 |
| 1725640200 | 40.735 | -0.51 | -1.22 | 41.13 | 41.9525 | 40.685 | 10152 |
| 1725553800 | 41.24 | -0.33 | -0.80 | 41.4 | 41.67 | 41.2225 | 29735 |
| 1725467400 | 41.5725 | -0.38 | -0.91 | 41.26 | 41.7625 | 41.2425 | 29395 |
| 1725381000 | 41.9525 | -0.54 | -1.27 | 42.545 | 42.555 | 41.6225 | 6500 |
| 1725294600 | 42.4925 | 0.26 | 0.61 | 42.43 | 42.51 | 42.265 | 5211 |
| 1725035400 | 42.235 | -0.22 | -0.51 | 42.335 | 42.495 | 42.2175 | 2713 |
| 1724949000 | 42.45 | 0.22 | 0.52 | 42.225 | 42.53 | 42.2025 | 27572 |
| 1724862600 | 42.23 | -0.21 | -0.49 | 42.535 | 42.605 | 42.1975 | 2282 |
| 1724776200 | 42.44 | -0.2 | -0.47 | 42.5 | 42.59 | 42.2975 | 341358 |
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
