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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 39.725 | 0.23 | 0.58 | 39.715 | 39.725 | 39.71 | 600 |
| 1732294500 | 39.495 | 0.64 | 1.66 | 39.24 | 39.495 | 39.175 | 2884 |
| 1732208100 | 38.85 | 0.02 | 0.04 | 38.76 | 38.85 | 38.76 | 2489 |
| 1732121700 | 38.835 | -0.04 | -0.10 | 39.1 | 39.1 | 38.835 | 2968 |
| 1732035300 | 38.875 | -0.1 | -0.26 | 38.71 | 38.875 | 38.48 | 286 |
| 1731948900 | 38.975 | -0.09 | -0.23 | 39.1 | 39.1 | 38.975 | 7 |
| 1731689700 | 39.065 | -0.28 | -0.70 | 39.19 | 39.21 | 39.065 | 436 |
| 1731603300 | 39.34 | 0.57 | 1.46 | 39 | 39.34 | 39 | 714 |
| 1731516900 | 38.775 | -0.23 | -0.58 | 38.875 | 38.875 | 38.775 | 218 |
| 1731430500 | 39 | -0.71 | -1.79 | 39.33 | 39.33 | 39 | 470 |
| 1731344100 | 39.71 | 0.49 | 1.25 | 39.63 | 39.71 | 39.625 | 70 |
| 1731084900 | 39.22 | -0.4 | -1.00 | 39.465 | 39.465 | 39.19 | 2816 |
| 1730998500 | 39.615 | -0.13 | -0.33 | 39.615 | 39.615 | 39.615 | 10 |
| 1730912100 | 39.745 | 0.35 | 0.89 | 39.855 | 39.855 | 39.745 | 127 |
| 1730825700 | 39.395 | -0.11 | -0.27 | 39.45 | 39.45 | 39.3 | 1227 |
| 1730739300 | 39.5 | 0.05 | 0.13 | 39.58 | 39.615 | 39.5 | 247 |
| 1730480100 | 39.45 | 0.38 | 0.97 | 39.35 | 39.45 | 39.35 | 702 |
| 1730393700 | 39.07 | -0.6 | -1.51 | 39.32 | 39.325 | 39.05 | 346 |
| 1730307300 | 39.67 | -0.46 | -1.15 | 39.815 | 39.815 | 39.65 | 268 |
| 1730220900 | 40.13 | 0.06 | 0.15 | 40.46 | 40.465 | 40.13 | 782 |
| 1730134500 | 40.07 | -0.13 | -0.32 | 40.25 | 40.25 | 40.045 | 9419 |
| 1729871700 | 40.2 | 0.01 | 0.02 | 40.08 | 40.2 | 40.08 | 117 |
| 1729785300 | 40.19 | -0.02 | -0.04 | 40.31 | 40.355 | 40.19 | 133 |
| 1729698900 | 40.205 | 0.05 | 0.11 | 40.075 | 40.205 | 40.075 | 65 |
| 1729612500 | 40.16 | -0.26 | -0.63 | 40.235 | 40.235 | 40.09 | 439 |
| 1729526100 | 40.415 | -0.09 | -0.21 | 40.55 | 40.6 | 40.375 | 560 |
| 1729266900 | 40.5 | 0 | 0.00 | 40.635 | 40.645 | 40.5 | 316 |
| 1729180500 | 40.5 | 0.29 | 0.72 | 40.27 | 40.54 | 40.27 | 1519 |
| 1729094100 | 40.21 | -0.3 | -0.74 | 40.155 | 40.21 | 40.125 | 1874 |
| 1729007700 | 40.51 | -0.02 | -0.04 | 40.68 | 40.68 | 40.51 | 2778 |
| 1728921300 | 40.525 | 0.18 | 0.46 | 40.435 | 40.56 | 40.435 | 291 |
| 1728662100 | 40.34 | 0.17 | 0.42 | 40.18 | 40.34 | 40.175 | 1360 |
| 1728575700 | 40.17 | 0.13 | 0.31 | 40.18 | 40.185 | 40.15 | 1709 |
| 1728489300 | 40.045 | 0.19 | 0.48 | 39.95 | 40.06 | 39.95 | 7557 |
| 1728402900 | 39.855 | -0.18 | -0.44 | 39.83 | 39.9 | 39.8 | 7646 |
| 1728316500 | 40.03 | 0.09 | 0.24 | 40.2 | 40.2 | 40.03 | 68 |
| 1728057300 | 39.935 | -0.05 | -0.13 | 39.99 | 39.99 | 39.93 | 2540 |
| 1727970900 | 39.985 | -0.22 | -0.53 | 40.19 | 40.19 | 39.985 | 780 |
| 1727884500 | 40.2 | 0.03 | 0.07 | 40.2 | 40.2 | 40.2 | 75 |
| 1727798100 | 40.17 | -0.31 | -0.75 | 40.44 | 40.5 | 40.17 | 500 |
| 1727711700 | 40.475 | -0.33 | -0.81 | 40.51 | 40.515 | 40.4 | 1646 |
| 1727452500 | 40.805 | 0.31 | 0.77 | 40.655 | 40.805 | 40.625 | 3907 |
| 1727366100 | 40.495 | 0.44 | 1.10 | 40.535 | 40.535 | 40.495 | 175 |
| 1727279700 | 40.055 | -0.02 | -0.05 | 40.055 | 40.055 | 40.055 | 56 |
| 1727193300 | 40.075 | 0.29 | 0.72 | 40.22 | 40.22 | 40.02 | 3530 |
| 1727106900 | 39.79 | -0.16 | -0.40 | 39.725 | 39.815 | 39.725 | 1440 |
| 1726847700 | 39.95 | -0.25 | -0.61 | 40.095 | 40.095 | 39.95 | 98 |
| 1726761300 | 40.195 | 0.48 | 1.20 | 40.15 | 40.23 | 40.15 | 91 |
| 1726674900 | 39.72 | 0 | 0.00 | 39.72 | 39.72 | 39.72 | 0 |
| 1726588500 | 39.72 | 0 | 0.00 | 39.72 | 39.72 | 39.72 | 0 |
| 1726502100 | 39.72 | -0.13 | -0.31 | 39.64 | 39.81 | 39.605 | 248 |
| 1726242900 | 39.845 | 0.39 | 0.99 | 39.845 | 39.845 | 39.845 | 5 |
| 1726156500 | 39.455 | 0.11 | 0.29 | 39.69 | 39.69 | 39.455 | 4823 |
| 1726070100 | 39.34 | 0.02 | 0.04 | 39.42 | 39.635 | 39.185 | 10353 |
| 1725983700 | 39.325 | -0.24 | -0.59 | 39.565 | 39.58 | 39.325 | 262 |
| 1725897300 | 39.56 | 0.33 | 0.83 | 39.48 | 39.56 | 39.48 | 128 |
| 1725638100 | 39.235 | -0.59 | -1.48 | 39.58 | 39.585 | 39.235 | 499 |
| 1725551700 | 39.825 | -0.05 | -0.13 | 39.8 | 39.845 | 39.8 | 152 |
| 1725465300 | 39.875 | -0.52 | -1.28 | 39.84 | 39.92 | 39.84 | 502 |
| 1725378900 | 40.39 | -0.26 | -0.64 | 40.735 | 40.735 | 40.39 | 313 |
| 1725292500 | 40.65 | -0.06 | -0.14 | 40.62 | 40.65 | 40.5 | 517 |
| 1725033300 | 40.705 | 0.14 | 0.36 | 40.88 | 40.88 | 40.705 | 6697 |
| 1724946900 | 40.56 | 0.17 | 0.42 | 40.645 | 40.645 | 40.56 | 2350 |
| 1724860500 | 40.39 | 0.16 | 0.40 | 40.285 | 40.41 | 40.285 | 2369 |
| 1724774100 | 40.23 | -0.01 | -0.02 | 40.285 | 40.285 | 40.23 | 248 |
| 1724687700 | 40.24 | 0.15 | 0.36 | 40.17 | 40.24 | 40.17 | 226 |
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
