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 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 41.17 | -0.2 | -0.47 | 41.15 | 41.225 | 41.12 | 26415 |
| 1732553700 | 41.365 | -0.12 | -0.29 | 41.45 | 41.46 | 41.275 | 18270 |
| 1732294500 | 41.485 | 0.28 | 0.69 | 41.2 | 41.55 | 41.2 | 22393 |
| 1732208100 | 41.2 | 0.01 | 0.02 | 41.085 | 41.24 | 41.055 | 4152 |
| 1732121700 | 41.19 | 0.26 | 0.64 | 41.035 | 41.19 | 40.98 | 3832 |
| 1732035300 | 40.93 | -0.04 | -0.09 | 40.945 | 41 | 40.86 | 2503 |
| 1731948900 | 40.965 | 0.06 | 0.15 | 40.95 | 41 | 40.88 | 6870 |
| 1731689700 | 40.905 | 0.14 | 0.34 | 40.815 | 40.905 | 40.775 | 12504 |
| 1731603300 | 40.765 | 0.09 | 0.23 | 40.755 | 40.81 | 40.695 | 16456 |
| 1731516900 | 40.67 | 0.01 | 0.01 | 40.705 | 40.805 | 40.66 | 8342 |
| 1731430500 | 40.665 | -0.08 | -0.18 | 40.695 | 40.775 | 40.665 | 5072 |
| 1731344100 | 40.74 | -0.08 | -0.20 | 41 | 41 | 40.74 | 5245 |
| 1731084900 | 40.82 | -0.03 | -0.07 | 40.865 | 40.98 | 40.78 | 5780 |
| 1730998500 | 40.85 | 0.41 | 1.00 | 40.6 | 40.855 | 40.59 | 13500 |
| 1730912100 | 40.445 | 0.28 | 0.70 | 40.185 | 40.445 | 40.12 | 5596 |
| 1730825700 | 40.165 | -0.05 | -0.12 | 40.295 | 40.31 | 40.13 | 9881 |
| 1730739300 | 40.215 | 0.07 | 0.17 | 40.165 | 40.245 | 40.055 | 8893 |
| 1730480100 | 40.145 | -0.12 | -0.29 | 40.26 | 40.26 | 40.145 | 3078 |
| 1730393700 | 40.26 | 0.04 | 0.10 | 40.25 | 40.28 | 40.18 | 13967 |
| 1730307300 | 40.22 | -0.26 | -0.63 | 40.455 | 40.49 | 40.215 | 5135 |
| 1730220900 | 40.475 | 0.01 | 0.02 | 40.54 | 40.54 | 40.42 | 25783 |
| 1730134500 | 40.465 | -0.22 | -0.53 | 40.505 | 40.555 | 40.44 | 13712 |
| 1729871700 | 40.68 | 0.02 | 0.04 | 40.7 | 40.705 | 40.625 | 6075 |
| 1729785300 | 40.665 | 0.07 | 0.18 | 40.705 | 40.745 | 40.6 | 6351 |
| 1729698900 | 40.59 | -0.22 | -0.53 | 40.765 | 40.765 | 40.545 | 8933 |
| 1729612500 | 40.805 | 0.08 | 0.18 | 40.8 | 40.84 | 40.665 | 23664 |
| 1729526100 | 40.73 | -0.26 | -0.63 | 40.88 | 40.88 | 40.72 | 2187 |
| 1729266900 | 40.99 | 0.12 | 0.28 | 41 | 41.07 | 40.935 | 6452 |
| 1729180500 | 40.875 | 0.07 | 0.17 | 40.855 | 40.975 | 40.785 | 11910 |
| 1729094100 | 40.805 | -0.03 | -0.07 | 40.885 | 40.94 | 40.8 | 26317 |
| 1729007700 | 40.835 | -0.07 | -0.17 | 40.885 | 40.985 | 40.835 | 10238 |
| 1728921300 | 40.905 | 0.04 | 0.09 | 40.96 | 40.975 | 40.895 | 8288 |
| 1728662100 | 40.87 | 0.04 | 0.10 | 40.9 | 40.995 | 40.86 | 13799 |
| 1728575700 | 40.83 | 0.01 | 0.02 | 40.775 | 40.875 | 40.745 | 14855 |
| 1728489300 | 40.82 | 0.11 | 0.27 | 40.75 | 40.855 | 40.75 | 4737 |
| 1728402900 | 40.71 | -0.03 | -0.07 | 40.76 | 40.81 | 40.7 | 27337 |
| 1728316500 | 40.74 | -0.26 | -0.63 | 40.99 | 40.99 | 40.74 | 7164 |
| 1728057300 | 41 | 0.05 | 0.11 | 40.985 | 41.005 | 40.9 | 2608 |
| 1727970900 | 40.955 | -0.22 | -0.52 | 41.09 | 41.105 | 40.865 | 21363 |
| 1727884500 | 41.17 | 0.01 | 0.02 | 41.28 | 41.28 | 41.05 | 6780 |
| 1727798100 | 41.16 | 0.01 | 0.02 | 41.045 | 41.25 | 41.045 | 7677 |
| 1727711700 | 41.15 | -0.07 | -0.17 | 41.195 | 41.195 | 41.03 | 7730 |
| 1727452500 | 41.22 | 0.03 | 0.08 | 41.18 | 41.315 | 41.17 | 22317 |
| 1727366100 | 41.185 | 0.12 | 0.28 | 41.11 | 41.255 | 41.11 | 95225 |
| 1727279700 | 41.07 | -0.05 | -0.12 | 41.1 | 41.105 | 41.02 | 8752 |
| 1727193300 | 41.12 | 0.15 | 0.38 | 41.03 | 41.18 | 41.015 | 6493 |
| 1727106900 | 40.965 | 0.04 | 0.09 | 40.82 | 41.05 | 40.815 | 9230 |
| 1726847700 | 40.93 | -0.01 | -0.01 | 40.915 | 40.965 | 40.88 | 11318 |
| 1726761300 | 40.935 | 0.07 | 0.16 | 40.995 | 41.06 | 40.9 | 15432 |
| 1726674900 | 40.87 | 0.16 | 0.41 | 40.86 | 40.87 | 40.755 | 9444 |
| 1726588500 | 40.705 | 0.03 | 0.09 | 40.755 | 40.755 | 40.625 | 10408 |
| 1726502100 | 40.67 | -0.07 | -0.17 | 40.59 | 40.705 | 40.59 | 3685 |
| 1726242900 | 40.74 | 0.31 | 0.75 | 40.5 | 40.74 | 40.485 | 6510 |
| 1726156500 | 40.435 | 0.09 | 0.21 | 40.405 | 40.435 | 40.36 | 1588 |
| 1726070100 | 40.35 | 0.08 | 0.20 | 40.32 | 40.445 | 40.26 | 32869 |
| 1725983700 | 40.27 | -0.02 | -0.05 | 40.3 | 40.365 | 40.255 | 93040 |
| 1725897300 | 40.29 | 0.08 | 0.20 | 40.175 | 40.335 | 40.175 | 84433 |
| 1725638100 | 40.21 | -0.03 | -0.06 | 40.18 | 40.35 | 40.18 | 26034 |
| 1725551700 | 40.235 | 0.2 | 0.49 | 40.105 | 40.255 | 40.055 | 24060 |
| 1725465300 | 40.04 | 0.07 | 0.18 | 39.95 | 40.07 | 39.95 | 22158 |
| 1725378900 | 39.97 | -0.01 | -0.01 | 39.97 | 40.075 | 39.91 | 19807 |
| 1725292500 | 39.975 | -0.18 | -0.45 | 40 | 40.09 | 39.97 | 20879 |
| 1725033300 | 40.155 | 0.06 | 0.15 | 40.18 | 40.255 | 40.155 | 5515 |
| 1724946900 | 40.095 | 0.01 | 0.02 | 40.125 | 40.25 | 40.095 | 36310 |
| 1724860500 | 40.085 | 0.09 | 0.21 | 40.03 | 40.145 | 40.03 | 21204 |
| 1724774100 | 40 | -0.09 | -0.21 | 40.06 | 40.115 | 39.975 | 18347 |
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
