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 | 1.32 | 3.37423312883 | 39.12 | 40.72 | 38.8 | 84 | 39.4011276 | DR |
| 4 | -3.52 | -8.00727934486 | 43.96 | 43.96 | 38.3 | 240 | 41.92223611 | DR |
| 12 | -9.11 | -18.385469223 | 49.55 | 50.15 | 38.3 | 186 | 43.44200442 | DR |
| 26 | -5.7 | -12.3537061118 | 46.14 | 50.15 | 38.3 | 171 | 44.04851501 | DR |
| 52 | 5.61 | 16.1068044789 | 34.83 | 50.15 | 34.83 | 136 | 43.26322364 | DR |
| 156 | -6.06 | -13.0322580645 | 46.5 | 57.83 | 30.69 | 890 | 39.38072927 | DR |
| 260 | -0.91 | -2.20072551391 | 41.35 | 57.83 | 30.69 | 1289 | 40.54685194 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 40.44 | 0.84 | 2.12 | 40.1 | 40.72 | 40.1 | 43 |
| 1732656600 | 39.6 | -0.15 | -0.38 | 39.6 | 39.6 | 39.5 | 71 |
| 1732570140 | 39.75 | 0.27 | 0.68 | 39.75 | 39.75 | 39.75 | 30 |
| 1732310940 | 39.48 | 0.32 | 0.82 | 39.4 | 39.48 | 39.4 | 101 |
| 1732224600 | 39.16 | 0.36 | 0.93 | 39.12 | 39.2 | 38.8 | 135 |
| 1732051800 | 38.8 | 0 | 0.00 | 38.48 | 38.8 | 38.48 | 55 |
| 1731965340 | 38.8 | -1.3 | -3.24 | 39.2 | 39.2 | 38.3 | 34 |
| 1731619800 | 40.1 | -0.98 | -2.39 | 40.78 | 40.78 | 40 | 127 |
| 1731533400 | 41.08 | -0.44 | -1.06 | 41.08 | 41.08 | 41.08 | 1 |
| 1731446940 | 41.52 | -1.2 | -2.81 | 41.44 | 41.52 | 41.44 | 523 |
| 1731360540 | 42.72 | 0.68 | 1.62 | 42.24 | 42.84 | 42.24 | 15 |
| 1731101400 | 42.04 | 0.29 | 0.69 | 41.75 | 42.04 | 41.75 | 4 |
| 1731014940 | 41.75 | 0.95 | 2.33 | 40.88 | 41.75 | 40.88 | 487 |
| 1730928600 | 40.8 | -1.64 | -3.86 | 42.1 | 42.1 | 40.76 | 602 |
| 1730842200 | 42.44 | -0.25 | -0.59 | 42.5 | 42.5 | 42.32 | 95 |
| 1730755800 | 42.69 | -0.86 | -1.97 | 42.92 | 42.92 | 42.69 | 645 |
| 1730496600 | 43.55 | 1.51 | 3.59 | 43.52 | 43.56 | 43.52 | 872 |
| 1730410200 | 42.04 | -0.56 | -1.31 | 42.02 | 42.04 | 42.02 | 2 |
| 1730323800 | 42.6 | -1.36 | -3.09 | 43.96 | 43.96 | 42.04 | 521 |
| 1730237340 | 43.96 | 0.44 | 1.01 | 43.96 | 43.96 | 43.96 | 60 |
| 1730151000 | 43.52 | 0.28 | 0.65 | 43.08 | 43.52 | 43.08 | 51 |
| 1729891800 | 43.24 | 0.08 | 0.19 | 43.24 | 43.24 | 43.24 | 1 |
| 1729805400 | 43.16 | -0.08 | -0.19 | 43.16 | 43.16 | 43.16 | 50 |
| 1729719000 | 43.24 | 0 | 0.00 | 43.24 | 43.24 | 43.24 | 0 |
| 1729632600 | 43.24 | -0.25 | -0.57 | 43.44 | 43.44 | 43.24 | 2 |
| 1729546140 | 43.49 | -0.51 | -1.16 | 44.44 | 44.44 | 43.49 | 69 |
| 1729287000 | 44 | -0.48 | -1.08 | 43.8 | 44.04 | 43.8 | 101 |
| 1729200540 | 44.48 | -0.04 | -0.09 | 44.48 | 44.48 | 44.48 | 1 |
| 1729114140 | 44.52 | 0.82 | 1.88 | 44.4 | 44.52 | 44.36 | 59 |
| 1729027740 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1728941340 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 33 |
| 1728682200 | 43.7 | -0.25 | -0.57 | 43.84 | 44.16 | 43.7 | 10 |
| 1728595740 | 43.95 | -1.87 | -4.08 | 44.9 | 44.9 | 43.95 | 127 |
| 1728509400 | 45.82 | 3.66 | 8.68 | 42.68 | 45.82 | 42.68 | 1993 |
| 1728422940 | 42.16 | -0.44 | -1.03 | 42.4 | 42.4 | 42.16 | 11 |
| 1728336600 | 42.6 | 0.72 | 1.72 | 42.52 | 42.6 | 42.52 | 1001 |
| 1728077400 | 41.88 | -0.44 | -1.04 | 41.65 | 41.88 | 41.65 | 31 |
| 1727991000 | 42.32 | -0.68 | -1.58 | 43.43 | 43.43 | 42.32 | 11 |
| 1727904540 | 43 | -1.28 | -2.89 | 43.04 | 43.05 | 43 | 932 |
| 1727818200 | 44.28 | -0.28 | -0.63 | 44.36 | 44.44 | 44.24 | 7 |
| 1727731800 | 44.56 | 0.08 | 0.18 | 44.48 | 44.72 | 44.24 | 855 |
| 1727472600 | 44.48 | -0.08 | -0.18 | 45 | 45 | 44.48 | 132 |
| 1727386140 | 44.56 | -0.24 | -0.54 | 44.56 | 44.56 | 44.56 | 2 |
| 1727299740 | 44.8 | 0.1 | 0.22 | 45.04 | 45.04 | 44.8 | 6 |
| 1727213400 | 44.7 | -0.43 | -0.95 | 44.7 | 44.7 | 44.7 | 1 |
| 1727127000 | 45.13 | -0.12 | -0.27 | 45.64 | 45.64 | 45.13 | 136 |
| 1726867800 | 45.25 | -0.4 | -0.88 | 45.25 | 45.25 | 45.25 | 1 |
| 1726781400 | 45.65 | -1.25 | -2.67 | 45.45 | 45.65 | 45.45 | 157 |
| 1726695000 | 46.9 | 0.1 | 0.21 | 46.78 | 46.9 | 46.69 | 48 |
| 1726608600 | 46.8 | -1.64 | -3.39 | 46.8 | 46.8 | 46.8 | 2 |
| 1726522200 | 48.44 | -0.01 | -0.02 | 48.44 | 48.44 | 48.44 | 2 |
| 1726263000 | 48.45 | -0.15 | -0.31 | 48.45 | 48.45 | 48.45 | 4 |
| 1726176540 | 48.6 | -0.7 | -1.42 | 48.5 | 48.6 | 48.5 | 15 |
| 1726090140 | 49.3 | -0.85 | -1.69 | 49.3 | 49.3 | 49.3 | 1 |
| 1726003740 | 50.15 | 1.25 | 2.56 | 49.45 | 50.15 | 49.45 | 5 |
| 1725917400 | 48.9 | 0.3 | 0.62 | 49.05 | 49.15 | 48.9 | 156 |
| 1725658200 | 48.6 | -0.1 | -0.21 | 48.6 | 48.6 | 48.6 | 1 |
| 1725571800 | 48.7 | -0.85 | -1.72 | 48.7 | 48.7 | 48.7 | 10 |
| 1725485400 | 49.55 | 0.4 | 0.81 | 49.55 | 49.55 | 49.55 | 3 |
| 1725399000 | 49.15 | -0.5 | -1.01 | 49.15 | 49.15 | 49.15 | 11 |
| 1725312600 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1725053400 | 49.65 | 0.36 | 0.73 | 49.83 | 49.9 | 49.28 | 811 |
| 1724967000 | 49.29 | 1.09 | 2.26 | 49.3 | 49.3 | 49.1 | 159 |
| 1724880600 | 48.2 | -0.15 | -0.31 | 48.2 | 48.2 | 48.2 | 10 |
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
