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 | 39.5346 | 39.5346 | 39.5346 | 43197 | 39.5346 | CS |
| 4 | -4.1654 | -9.53180778032 | 43.7 | 43.7 | 39.5346 | 14281 | 40.60168349 | CS |
| 12 | 2.9346 | 8.01803278689 | 36.6 | 44.0323 | 35 | 5535 | 40.56519329 | CS |
| 26 | 2.1846 | 5.84899598394 | 37.35 | 44.0323 | 32.86 | 9688 | 36.22451837 | CS |
| 52 | 6.670608 | 20.2976193519 | 32.863992 | 44.0323 | 27.55 | 24616 | 30.52230536 | CS |
| 156 | 1.9349609 | 5.1462220019 | 37.5996391 | 44.0323 | 19.04063705 | 11966 | 30.10479199 | CS |
| 260 | 9.09985492 | 29.8995601773 | 30.43474508 | 59.89140415 | 19.04063705 | 9949 | 33.0404403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732659600 | 39.5346 | 0 | 0.00 | 39.5346 | 39.5346 | 39.5346 | 0 |
| 1732573200 | 39.5346 | 0 | 0.00 | 39.5346 | 39.5346 | 39.5346 | 0 |
| 1732314000 | 39.5346 | -0.47 | -1.16 | 39.5346 | 39.5346 | 39.5346 | 43197 |
| 1732227600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1732141200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1732054800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1731968400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1731709200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1731622800 | 40 | -0.98 | -2.39 | 40 | 40 | 40 | 119 |
| 1731536400 | 40.9804 | 0 | 0.00 | 40.9804 | 40.9804 | 40.9804 | 0 |
| 1731450000 | 40.9804 | 0 | 0.00 | 40.9804 | 40.9804 | 40.9804 | 0 |
| 1731363600 | 40.9804 | -1.04 | -2.48 | 41.1325 | 41.1404 | 40.9751 | 21614 |
| 1731104400 | 42.0227 | 0 | 0.00 | 42.0227 | 42.0227 | 42.0227 | 0 |
| 1731018000 | 42.0227 | 0 | 0.00 | 42.0227 | 42.0227 | 42.0227 | 0 |
| 1730931600 | 42.0227 | -0.47 | -1.11 | 42.0227 | 42.0227 | 42.0227 | 563 |
| 1730845680 | 42.495 | 0.83 | 1.98 | 42.495 | 42.495 | 42.495 | 217 |
| 1730755380 | 41.6684 | 0 | 0.00 | 41.6684 | 41.6684 | 41.6684 | 0 |
| 1730496180 | 41.6684 | 0 | 0.00 | 41.6684 | 41.6684 | 41.6684 | 0 |
| 1730409780 | 41.6684 | -2.03 | -4.65 | 41.07 | 41.6684 | 41.07 | 34142 |
| 1730323680 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1730237280 | 43.7 | 1.2 | 2.82 | 43.7 | 43.7 | 43.7 | 113 |
| 1730150400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729891200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729804800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729718400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729632000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729545600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729286400 | 42.5 | -1.36 | -3.10 | 42.87 | 42.87 | 42.5 | 346 |
| 1729200360 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1729113960 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1729027560 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1728941160 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1728681960 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1728595560 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1728509160 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1728422760 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1728336360 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1728077160 | 43.86 | 0 | 0.00 | 43.86 | 43.86 | 43.86 | 0 |
| 1727990760 | 43.86 | -0.17 | -0.39 | 43.86 | 43.86 | 43.86 | 2547 |
| 1727904180 | 44.0323 | 0 | 0.00 | 44.0323 | 44.0323 | 44.0323 | 0 |
| 1727817780 | 44.0323 | 0 | 0.00 | 44.0323 | 44.0323 | 44.0323 | 0 |
| 1727731380 | 44.0323 | 0.73 | 1.68 | 44.0323 | 44.0323 | 44.0323 | 395 |
| 1727472600 | 43.3049 | 0 | 0.00 | 43.3049 | 43.3049 | 43.3049 | 0 |
| 1727386200 | 43.3049 | 3.18 | 7.91 | 42.3 | 43.3049 | 42.3 | 1232 |
| 1727299200 | 40.1292 | 0.13 | 0.32 | 40.32 | 40.783 | 40.1292 | 1355 |
| 1727212800 | 40 | 2.48 | 6.60 | 38.78 | 40 | 38.78 | 692 |
| 1727126400 | 37.5222 | 0 | 0.00 | 37.5222 | 37.5222 | 37.5222 | 0 |
| 1726867200 | 37.5222 | -0.48 | -1.26 | 37.5222 | 37.5222 | 37.5222 | 244 |
| 1726781220 | 38 | 2.29 | 6.41 | 37.63 | 38 | 37.63 | 881 |
| 1726694460 | 35.71 | -0.24 | -0.66 | 35.8 | 35.8 | 35 | 480 |
| 1726608540 | 35.948476 | 0 | 0.00 | 35.948476 | 35.948476 | 35.948476 | 0 |
| 1726522140 | 35.948476 | 0 | 0.00 | 35.948476 | 35.948476 | 35.948476 | 0 |
| 1726262940 | 35.948476 | -1.22 | -3.29 | 35.948476 | 35.948476 | 35.948476 | 1668 |
| 1726176240 | 37.1715 | 0 | 0.00 | 37.1715 | 37.1715 | 37.1715 | 0 |
| 1726089840 | 37.1715 | 0 | 0.00 | 37.1715 | 37.1715 | 37.1715 | 0 |
| 1726003440 | 37.1715 | 0 | 0.00 | 37.1715 | 37.1715 | 37.1715 | 0 |
| 1725917040 | 37.1715 | 0 | 0.00 | 37.1715 | 37.1715 | 37.1715 | 0 |
| 1725657840 | 37.1715 | 0 | 0.00 | 37.1715 | 37.1715 | 37.1715 | 0 |
| 1725571440 | 37.1715 | 0.67 | 1.84 | 37.1715 | 37.1715 | 37.1715 | 200 |
| 1725485040 | 36.5 | -0.1 | -0.27 | 36.5 | 36.5 | 36.5 | 435 |
| 1725398880 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 250 |
| 1725053340 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1724966940 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1724880540 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1724794140 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
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
