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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 40.78 | -1.56 | -3.68 | 42.56 | 42.835 | 40.577 | 523802 |
| 1732750500 | 42.34 | 0.77 | 1.85 | 41.16 | 42.38 | 40.775 | 716747 |
| 1732664100 | 41.57 | 1.55 | 3.87 | 40 | 41.59 | 39.6235 | 790891 |
| 1732577700 | 40.02 | 0.07 | 0.16 | 39.91 | 40.88 | 39.66 | 921175 |
| 1732318500 | 39.955 | 1.34 | 3.47 | 39.2 | 40.06 | 38.76 | 870338 |
| 1732232100 | 38.615 | 0.5 | 1.30 | 37.96 | 38.86 | 37.74 | 287167 |
| 1732145700 | 38.12 | -0.13 | -0.33 | 38.25 | 38.69 | 37.87 | 453854 |
| 1732059300 | 38.245 | 1.71 | 4.67 | 36.64 | 38.495 | 36.54 | 743673 |
| 1731972900 | 36.54 | -0.39 | -1.04 | 36.81 | 37.34 | 36.39 | 828482 |
| 1731713700 | 36.925 | -1 | -2.62 | 38 | 38.45 | 36.08 | 414702 |
| 1731627300 | 37.92 | 0.71 | 1.91 | 36.89 | 38.5 | 36.735 | 490970 |
| 1731540900 | 37.21 | 0.33 | 0.89 | 36.89 | 37.36 | 36.3725 | 433479 |
| 1731454500 | 36.88 | 0.01 | 0.03 | 36.51 | 37 | 36.204 | 303702 |
| 1731368100 | 36.87 | 1.39 | 3.92 | 35.78 | 36.9599 | 35.745 | 678546 |
| 1731108900 | 35.48 | -0.36 | -1.00 | 35.73 | 35.84 | 34.99 | 584253 |
| 1731022500 | 35.84 | 1.05 | 3.02 | 35.28 | 35.945 | 35.075 | 485978 |
| 1730936100 | 34.79 | -0.07 | -0.20 | 34.85 | 35.35 | 34.6 | 439276 |
| 1730849700 | 34.86 | 0.46 | 1.34 | 34.55 | 35.2799 | 34.2 | 296846 |
| 1730763300 | 34.4 | 0.96 | 2.87 | 33.229999 | 35.1699 | 33.229999 | 503828 |
| 1730500500 | 33.439999 | -0.24 | -0.71 | 34.03 | 34.21 | 33.25 | 842932 |
| 1730414100 | 33.68 | 0.09 | 0.27 | 33.64 | 34.97 | 33.15 | 980991 |
| 1730327700 | 33.59 | -9.07 | -21.26 | 36.29 | 36.54 | 33.33 | 2133879 |
| 1730241300 | 42.66 | 1.72 | 4.20 | 41.82 | 42.87 | 41.3 | 299609 |
| 1730154900 | 40.94 | -0.37 | -0.90 | 41.51 | 41.805 | 40.63 | 526843 |
| 1729895700 | 41.31 | 0.31 | 0.76 | 41.22 | 41.49 | 40.93 | 152863 |
| 1729809300 | 41 | -0.01 | -0.02 | 40.98 | 41.33 | 40.39 | 160298 |
| 1729722900 | 41.01 | 0.45 | 1.11 | 40.5 | 41.24 | 40.47 | 384226 |
| 1729636500 | 40.56 | -1.86 | -4.38 | 41.94 | 42.04 | 40.56 | 177899 |
| 1729550100 | 42.42 | -0.44 | -1.03 | 42.8 | 43.16 | 42.125 | 155893 |
| 1729290900 | 42.86 | -0.24 | -0.56 | 43.41 | 43.76 | 42.3001 | 339703 |
| 1729204500 | 43.1 | 2.32 | 5.69 | 40.69 | 43.13 | 40.63 | 451246 |
| 1729118100 | 40.78 | 0.16 | 0.39 | 40.49 | 41.21 | 40.21 | 243003 |
| 1729031700 | 40.62 | -0.01 | -0.02 | 40.72 | 40.99 | 40.51 | 238400 |
| 1728945300 | 40.63 | -0.05 | -0.12 | 41 | 41.19 | 40.405 | 115214 |
| 1728686100 | 40.68 | 0.4 | 0.99 | 40.39 | 41.12 | 40.02 | 165781 |
| 1728599700 | 40.28 | -0.33 | -0.81 | 40.15 | 40.49 | 39.44 | 157381 |
| 1728513300 | 40.61 | -0.09 | -0.21 | 40.98 | 41.045 | 40.5 | 203761 |
| 1728426900 | 40.695 | 0.97 | 2.43 | 39.62 | 41 | 39.62 | 332266 |
| 1728340500 | 39.73 | -0.11 | -0.28 | 39.54 | 40.08 | 39.34 | 189486 |
| 1728081300 | 39.84 | 1.02 | 2.63 | 39.1 | 39.87 | 39.03 | 195983 |
| 1727994900 | 38.82 | -0.41 | -1.05 | 39.22 | 39.37 | 38.78 | 376351 |
| 1727908500 | 39.23 | -0.93 | -2.32 | 39.94 | 40 | 39.04 | 304361 |
| 1727822100 | 40.16 | -0.08 | -0.20 | 40.51 | 40.51 | 39.815 | 221412 |
| 1727735700 | 40.24 | -0.3 | -0.74 | 40.49 | 40.72 | 39.81 | 191854 |
| 1727476500 | 40.54 | 1.43 | 3.66 | 39.31 | 41 | 39.3 | 360560 |
| 1727390100 | 39.11 | -3.08 | -7.30 | 42.27 | 42.505 | 37.05 | 1474069 |
| 1727303700 | 42.19 | 0.15 | 0.36 | 42.05 | 42.96 | 41.98 | 225833 |
| 1727217300 | 42.04 | 0.01 | 0.02 | 42.35 | 42.37 | 41.88 | 202682 |
| 1727130900 | 42.03 | 0.03 | 0.07 | 42.29 | 42.5 | 41.4 | 485085 |
| 1726871700 | 42 | -0.7 | -1.64 | 42.62 | 42.93 | 41.91 | 584596 |
| 1726785300 | 42.7 | 0.35 | 0.83 | 42.92 | 43.085 | 42.37 | 887988 |
| 1726698900 | 42.35 | -0.08 | -0.19 | 42.43 | 43.37 | 42.01 | 317802 |
| 1726612500 | 42.43 | 0.48 | 1.14 | 42.1 | 43.3 | 41.693 | 1178255 |
| 1726526100 | 41.95 | -1.55 | -3.56 | 43.25 | 43.595 | 41.9 | 407493 |
| 1726266900 | 43.5 | -0.87 | -1.96 | 44.58 | 44.62 | 43.38 | 448945 |
| 1726180500 | 44.37 | 0.42 | 0.96 | 43.94 | 44.99 | 43.94 | 260903 |
| 1726094100 | 43.95 | 0.1 | 0.23 | 43.94 | 44.38 | 43.25 | 738040 |
| 1726007700 | 43.85 | 0.18 | 0.41 | 43.89 | 44.135 | 43.2325 | 268326 |
| 1725921300 | 43.67 | -0.68 | -1.53 | 44.25 | 44.75 | 43.57 | 277367 |
| 1725662100 | 44.35 | -0.39 | -0.87 | 45.16 | 45.2 | 44 | 481995 |
| 1725575700 | 44.74 | -0.4 | -0.89 | 44.96 | 45.445 | 44.54 | 270319 |
| 1725489300 | 45.14 | 0.68 | 1.53 | 45.05 | 45.73 | 44.45 | 272117 |
| 1725402900 | 44.46 | -2.97 | -6.26 | 47.42 | 47.42 | 44.43 | 367214 |
| 1725057300 | 47.43 | 1.31 | 2.84 | 46.58 | 47.43 | 46.1333 | 447191 |
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
