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 | 0.48 | 1.17762512267 | 40.76 | 41.09 | 40.04 | 74293 | 40.53015767 | SP |
| 4 | 3.13 | 8.21306743637 | 38.11 | 41.09 | 37.787 | 98242 | 39.73526304 | SP |
| 12 | 5.6736 | 15.9521345989 | 35.5664 | 41.09 | 35.0262 | 72180 | 39.09761826 | SP |
| 26 | 5.8 | 16.3656884876 | 35.44 | 41.09 | 34.1334 | 47965 | 38.02372381 | SP |
| 52 | 11.7 | 39.6073121192 | 29.54 | 41.09 | 29.54 | 26721 | 37.34676336 | SP |
| 156 | 15.1399 | 58.0070574442 | 26.1001 | 41.09 | 24.27 | 19717 | 34.24917333 | SP |
| 260 | 15.1399 | 58.0070574442 | 26.1001 | 41.09 | 24.27 | 19717 | 34.24917333 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 41.24 | 0.35 | 0.86 | 41.15 | 41.34 | 41.03 | 109471 |
| 1743114600 | 40.89 | 0.48 | 1.19 | 40.73 | 40.9624 | 40.5595 | 108976 |
| 1743028200 | 40.41 | -0.03 | -0.07 | 40.33 | 40.4794 | 40.25 | 47360 |
| 1742941800 | 40.44 | 0.19 | 0.47 | 40.31 | 40.5726 | 40.26 | 74135 |
| 1742855400 | 40.25 | -0.2 | -0.49 | 40.51 | 40.665 | 40.04 | 77690 |
| 1742596200 | 40.45 | -0.32 | -0.78 | 40.76 | 40.76 | 40.17 | 63303 |
| 1742509800 | 40.77 | -0.05 | -0.12 | 40.48 | 40.81 | 40.48 | 74001 |
| 1742423400 | 40.82 | 0.17 | 0.42 | 40.66 | 40.82 | 40.4121 | 100047 |
| 1742337000 | 40.65 | 0.47 | 1.17 | 40.65 | 40.67 | 40.39 | 120076 |
| 1742250600 | 40.18 | 0.23 | 0.58 | 40.05 | 40.21 | 39.92 | 148339 |
| 1741991400 | 39.95 | -0.05 | -0.13 | 40.15 | 40.19 | 39.7501 | 139682 |
| 1741905000 | 40 | 0.7 | 1.78 | 39.46 | 40 | 39.3811 | 77724 |
| 1741818600 | 39.3 | 0.17 | 0.43 | 39.03 | 39.45 | 38.89 | 71984 |
| 1741732200 | 39.13 | 0.46 | 1.19 | 39.02 | 39.23 | 38.97 | 95239 |
| 1741645800 | 38.67 | -0.32 | -0.82 | 38.99 | 39.13 | 38.53 | 56061 |
| 1741390200 | 38.99 | 0.09 | 0.23 | 39.28 | 39.28 | 38.7876 | 79549 |
| 1741303800 | 38.9 | -0.15 | -0.38 | 38.96 | 39.127 | 38.88 | 100184 |
| 1741217400 | 39.05 | -0.07 | -0.18 | 38.93 | 39.23 | 38.84 | 148645 |
| 1741131000 | 39.12 | 0.37 | 0.95 | 39.1 | 39.155 | 38.83 | 262973 |
| 1741044600 | 38.75 | 0.54 | 1.41 | 38.6 | 38.7836 | 38.37 | 55331 |
| 1740785400 | 38.21 | -0.29 | -0.75 | 38.11 | 38.215 | 37.787 | 63541 |
| 1740699000 | 38.5 | -0.58 | -1.48 | 38.76 | 38.76 | 38.3 | 111211 |
| 1740612600 | 39.08 | 0.04 | 0.10 | 38.89 | 39.1359 | 38.72 | 52880 |
| 1740526200 | 39.04 | -0.52 | -1.31 | 39.39 | 39.55 | 38.592 | 138436 |
| 1740439800 | 39.56 | 0.22 | 0.56 | 39.43 | 39.56 | 39.18 | 139241 |
| 1740180600 | 39.34 | -0.03 | -0.08 | 39.38 | 39.5 | 39.09 | 164546 |
| 1740094200 | 39.37 | -0.13 | -0.33 | 39.14 | 39.615 | 39.14 | 79670 |
| 1740007800 | 39.5 | 0.16 | 0.41 | 39.36 | 39.5117 | 39 | 123879 |
| 1739921400 | 39.34 | 0.65 | 1.68 | 39.36 | 39.515 | 39 | 86233 |
| 1739575800 | 38.69 | -0.77 | -1.95 | 39.48 | 39.48 | 38.6001 | 86627 |
| 1739489400 | 39.46 | 0.5 | 1.28 | 39.09 | 39.46 | 38.96 | 90931 |
| 1739403000 | 38.96 | 0.05 | 0.13 | 38.91 | 39.08 | 38.718 | 80512 |
| 1739316600 | 38.91 | -0.13 | -0.33 | 38.9 | 39.09 | 38.75 | 89754 |
| 1739230200 | 39.04 | 0.66 | 1.72 | 39.01 | 39.12 | 38.87 | 90743 |
| 1738971000 | 38.38 | -0.06 | -0.16 | 38.69 | 39.21 | 38.315 | 37895 |
| 1738884600 | 38.44 | 0.03 | 0.08 | 38.52 | 38.52 | 37.978 | 46377 |
| 1738798200 | 38.4074 | 0.23 | 0.60 | 38.6 | 38.67 | 38.36 | 69751 |
| 1738711800 | 38.18 | 0.41 | 1.09 | 38.23 | 38.23 | 37.86 | 85101 |
| 1738625400 | 37.77 | 0.17 | 0.45 | 37.72 | 38.07 | 37.668 | 130210 |
| 1738366200 | 37.6 | 0.07 | 0.19 | 37.69 | 37.74 | 37.4065 | 40578 |
| 1738279800 | 37.53 | 0.61 | 1.65 | 37.35 | 37.53 | 37.16 | 20134 |
| 1738193400 | 36.92 | -0.14 | -0.38 | 36.98 | 37.02 | 36.8371 | 16891 |
| 1738107000 | 37.06 | 0.36 | 0.98 | 37.04 | 37.06 | 36.81 | 11664 |
| 1738020600 | 36.7 | -0.49 | -1.32 | 36.87 | 36.89 | 36.5 | 35727 |
| 1737761400 | 37.19 | 0.21 | 0.57 | 37.23 | 37.34 | 37.1125 | 11399 |
| 1737675000 | 36.98 | 0 | 0.00 | 36.98 | 36.98 | 36.98 | 0 |
| 1737588600 | 36.98 | 0.3 | 0.83 | 37 | 37.075 | 36.81 | 22951 |
| 1737502200 | 36.6767 | 0.47 | 1.29 | 36.4505 | 36.85 | 36.435 | 22347 |
| 1737156600 | 36.21 | -0.19 | -0.52 | 36.32 | 36.47 | 36.1301 | 20642 |
| 1737070200 | 36.4 | 0.25 | 0.69 | 36.24 | 36.4727 | 36.24 | 16620 |
| 1736983800 | 36.15 | 0.26 | 0.72 | 36.11 | 36.17 | 35.7601 | 24872 |
| 1736897400 | 35.89 | 0.14 | 0.39 | 35.74 | 35.93 | 35.5283 | 8247 |
| 1736811000 | 35.75 | -0.41 | -1.13 | 35.87 | 35.87 | 35.571 | 24932 |
| 1736551800 | 36.16 | 0.46 | 1.30 | 36.0677 | 36.32 | 36.0089 | 24951 |
| 1736379000 | 35.6965 | 0.13 | 0.36 | 35.77 | 35.8 | 35.42 | 25422 |
| 1736292600 | 35.57 | 0.32 | 0.91 | 35.72 | 35.72 | 35.3601 | 7584 |
| 1736206200 | 35.25 | -0.15 | -0.42 | 35.0262 | 35.42 | 35.0262 | 20617 |
| 1735947000 | 35.4 | -0.09 | -0.25 | 35.5664 | 35.58 | 35.28 | 17691 |
| 1735860600 | 35.49 | 0.4 | 1.14 | 35.55 | 35.68 | 35.35 | 28944 |
| 1735687800 | 35.09 | 0.09 | 0.26 | 34.83 | 35.23 | 34.83 | 10749 |
| 1735601400 | 35 | -0.1 | -0.28 | 34.86 | 35 | 34.7201 | 24030 |
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
