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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 40.575 | -0.09 | -0.21 | 40.75 | 40.935 | 40.36 | 22631 |
| 1732642200 | 40.66 | -0.2 | -0.48 | 40.71 | 40.775 | 40.545 | 14596 |
| 1732555800 | 40.855 | -0.11 | -0.26 | 40.96 | 40.995 | 40.74 | 150 |
| 1732296600 | 40.96 | 0.35 | 0.86 | 40.66 | 40.96 | 40.505 | 100 |
| 1732210200 | 40.61 | 0.41 | 1.01 | 40.23 | 40.61 | 40.15 | 26413 |
| 1732123800 | 40.205 | -0.08 | -0.19 | 40.335 | 40.385 | 40.1 | 230 |
| 1732037400 | 40.28 | -0.02 | -0.05 | 40.4 | 40.534 | 39.79 | 52 |
| 1731951000 | 40.3 | 0 | 0.00 | 40.145 | 40.3 | 40.05 | 23616 |
| 1731691800 | 40.3 | 0.1 | 0.25 | 40.14 | 40.3 | 40 | 5538 |
| 1731605400 | 40.2 | 0.11 | 0.27 | 40.05 | 40.3 | 40.035 | 7708 |
| 1731519000 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40.09 | 0 |
| 1731432600 | 40.09 | -0.29 | -0.71 | 40.069 | 40.155 | 39.8 | 23270 |
| 1731346200 | 40.375 | 0.41 | 1.03 | 40.085 | 40.465 | 40.055 | 23693 |
| 1731087000 | 39.965 | -0.11 | -0.26 | 40.075 | 40.075 | 39.7 | 21729 |
| 1731000600 | 40.07 | 0.06 | 0.15 | 40.337 | 40.337 | 40.06 | 50 |
| 1730914200 | 40.01 | 0.31 | 0.79 | 40.125 | 40.545 | 39.825 | 21344 |
| 1730827800 | 39.695 | 0.04 | 0.10 | 39.68 | 39.745 | 39.515 | 9058 |
| 1730741400 | 39.655 | -0.14 | -0.34 | 39.75 | 39.785 | 39.6 | 4893 |
| 1730482200 | 39.79 | 0.39 | 0.99 | 39.58 | 39.9 | 39.55 | 7515 |
| 1730395800 | 39.4 | -0.21 | -0.53 | 39.475 | 39.48 | 39.27 | 20 |
| 1730309400 | 39.61 | -0.38 | -0.94 | 39.79 | 39.85 | 39.59 | 15034 |
| 1730223000 | 39.985 | -0.1 | -0.25 | 40.235 | 40.3 | 39.95 | 270 |
| 1730136600 | 40.085 | 0.12 | 0.29 | 40.005 | 40.085 | 39.75 | 11973 |
| 1729873800 | 39.97 | -0.04 | -0.09 | 40.089 | 40.089 | 39.85 | 5 |
| 1729787400 | 40.005 | -0.11 | -0.28 | 40.245 | 40.31 | 40.005 | 16 |
| 1729701000 | 40.116 | 0.12 | 0.29 | 40.103 | 40.22 | 40 | 25 |
| 1729614600 | 40 | -0.15 | -0.37 | 40.072 | 40.125 | 39.805 | 11896 |
| 1729528200 | 40.15 | -0.18 | -0.45 | 40.335 | 40.43 | 40.15 | 11058 |
| 1729269000 | 40.33 | -0.03 | -0.07 | 40.309 | 40.515 | 40.21 | 11687 |
| 1729182600 | 40.36 | 0.18 | 0.45 | 40.249 | 40.49 | 40.22 | 7669 |
| 1729096200 | 40.18 | 0.02 | 0.04 | 40.08 | 40.24 | 39.915 | 10571 |
| 1729009800 | 40.165 | 0.06 | 0.16 | 40.19 | 40.2 | 39.905 | 16000 |
| 1728923400 | 40.1 | 0.17 | 0.43 | 39.945 | 40.1 | 39.836 | 100 |
| 1728664200 | 39.93 | 0.13 | 0.33 | 39.75 | 39.955 | 39.65 | 10919 |
| 1728577800 | 39.8 | 0 | 0.00 | 39.8 | 39.8 | 39.8 | 0 |
| 1728491400 | 39.8 | 0.24 | 0.62 | 39.56 | 39.8 | 39.49 | 7283 |
| 1728405000 | 39.555 | -0.25 | -0.62 | 39.6 | 39.72 | 39.42 | 4 |
| 1728318600 | 39.8 | 0.07 | 0.19 | 39.78 | 39.85 | 39.605 | 8610 |
| 1728059400 | 39.725 | 0.39 | 0.99 | 39.41 | 39.77 | 39.365 | 6569 |
| 1727973000 | 39.335 | -0.32 | -0.79 | 39.52 | 39.585 | 39.2 | 12673 |
| 1727886600 | 39.65 | 0.2 | 0.49 | 39.5 | 39.675 | 39.44 | 1 |
| 1727800200 | 39.455 | -0.36 | -0.90 | 39.645 | 39.67 | 39.325 | 60 |
| 1727713800 | 39.815 | -0.05 | -0.13 | 39.74 | 39.815 | 39.345 | 21887 |
| 1727454600 | 39.865 | 0.32 | 0.80 | 39.65 | 39.88 | 39.57 | 8224 |
| 1727368200 | 39.55 | 0.19 | 0.48 | 39.46 | 39.57 | 39.35 | 11025 |
| 1727281800 | 39.36 | -0.28 | -0.71 | 39.4 | 39.54 | 39.2 | 5130 |
| 1727195400 | 39.64 | 0.24 | 0.61 | 39.47 | 39.7 | 39.465 | 13600 |
| 1727109000 | 39.4 | 0.22 | 0.56 | 39.29 | 39.48 | 39.18 | 14472 |
| 1726849800 | 39.18 | -0.25 | -0.63 | 39.26 | 39.37 | 39.1 | 11292 |
| 1726763400 | 39.43 | 0.33 | 0.84 | 39.355 | 39.56 | 39.24 | 15114 |
| 1726677000 | 39.1 | -0.02 | -0.05 | 39.165 | 39.23 | 39.015 | 2641 |
| 1726590600 | 39.12 | 0.22 | 0.57 | 39.115 | 39.25 | 39.05 | 5903 |
| 1726504200 | 38.9 | 0.07 | 0.19 | 38.8 | 38.95 | 38.74 | 5767 |
| 1726245000 | 38.825 | 0.2 | 0.52 | 38.69 | 38.915 | 38.66 | 14321 |
| 1726158600 | 38.625 | 0.22 | 0.57 | 38.7 | 38.8 | 38.41 | 18756 |
| 1726072200 | 38.405 | 0.02 | 0.07 | 38.545 | 38.69 | 38.205 | 11490 |
| 1725985800 | 38.38 | -0.22 | -0.57 | 38.55 | 38.76 | 38.31 | 13766 |
| 1725899400 | 38.6 | 0.42 | 1.10 | 38.39 | 38.655 | 38.315 | 15921 |
| 1725640200 | 38.18 | -0.43 | -1.11 | 38.535 | 38.72 | 38.18 | 9476 |
| 1725553800 | 38.61 | -0.06 | -0.16 | 38.545 | 38.855 | 38.45 | 13387 |
| 1725467400 | 38.67 | -0.38 | -0.97 | 38.6 | 38.77 | 38.44 | 17240 |
| 1725381000 | 39.05 | -0.25 | -0.64 | 39.3 | 39.4 | 38.865 | 23313 |
| 1725294600 | 39.3 | 0.14 | 0.36 | 39.28 | 39.375 | 39.16 | 8265 |
| 1725035400 | 39.16 | -0.01 | -0.03 | 39.155 | 39.3 | 39.1 | 7943 |
| 1724949000 | 39.17 | 0.27 | 0.69 | 38.95 | 39.175 | 38.87 | 9551 |
| 1724862600 | 38.9 | 0.1 | 0.26 | 38.785 | 38.995 | 38.73 | 7850 |
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
