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 | 2.2 | 5.55134998738 | 39.63 | 42 | 39.63 | 36224 | 40.73478559 | DR |
| 4 | 2.17 | 5.47150781644 | 39.66 | 42 | 38.29 | 14175 | 40.02890288 | DR |
| 12 | 2.96 | 7.61512734757 | 38.87 | 42.16 | 37.24 | 7087 | 40.13363837 | DR |
| 26 | 8.47 | 25.3896882494 | 33.36 | 42.16 | 33.36 | 7100 | 38.47599491 | DR |
| 52 | 11.43 | 37.5986842105 | 30.4 | 42.16 | 29.75 | 7736 | 35.52975729 | DR |
| 156 | -5.84 | -12.250891546 | 47.67 | 51.82 | 25.05 | 15080 | 36.78745797 | DR |
| 260 | -210.11 | -83.3968405176 | 251.94 | 336.7 | 25.05 | 12906 | 44.59027902 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 41.83 | 0.71 | 1.73 | 41.5 | 42 | 41.08 | 37456 |
| 1732224600 | 41.12 | 0.89 | 2.21 | 40.9 | 41.44 | 40.72 | 32144 |
| 1732051800 | 40.23 | -0.35 | -0.86 | 40.96 | 40.96 | 40.16 | 1534 |
| 1731965340 | 40.58 | 0.95 | 2.40 | 39.63 | 40.78 | 39.63 | 74994 |
| 1731619800 | 39.63 | -0.09 | -0.23 | 40.12 | 40.12 | 39.47 | 1373 |
| 1731533400 | 39.72 | 0.75 | 1.92 | 38.55 | 40.02 | 38.55 | 2631 |
| 1731446940 | 38.97 | 0.11 | 0.28 | 38.91 | 39.08 | 38.48 | 1213 |
| 1731360540 | 38.86 | 0.06 | 0.15 | 39.09 | 39.52 | 38.73 | 21493 |
| 1731101400 | 38.8 | 0.21 | 0.54 | 38.99 | 39.35 | 38.64 | 2789 |
| 1731014940 | 38.59 | -0.5 | -1.28 | 38.7 | 39.09 | 38.29 | 24852 |
| 1730928600 | 39.09 | -0.25 | -0.64 | 39.34 | 40.19 | 38.73 | 7319 |
| 1730842200 | 39.34 | 0.09 | 0.23 | 40 | 40 | 39.34 | 532 |
| 1730755800 | 39.25 | -1.26 | -3.11 | 40.5 | 40.5 | 39.25 | 30365 |
| 1730496600 | 40.51 | -0.25 | -0.61 | 40.85 | 40.85 | 40.32 | 4674 |
| 1730410200 | 40.76 | 0.99 | 2.49 | 39.77 | 41.08 | 39.57 | 33982 |
| 1730323800 | 39.77 | -0.03 | -0.08 | 40 | 40 | 39.6 | 959 |
| 1730237340 | 39.8 | 0.12 | 0.30 | 38.88 | 39.86 | 38.88 | 2867 |
| 1730151000 | 39.68 | 0.11 | 0.28 | 39.51 | 39.68 | 39.39 | 1747 |
| 1729891800 | 39.57 | -0.09 | -0.23 | 39.66 | 40 | 39.52 | 9683 |
| 1729805400 | 39.66 | -0.58 | -1.44 | 40.65 | 40.65 | 39.6 | 3465 |
| 1729719000 | 40.24 | 0.8 | 2.03 | 39.83 | 40.62 | 39.52 | 7481 |
| 1729632600 | 39.44 | -2.04 | -4.92 | 40.2 | 40.2 | 38.96 | 5723 |
| 1729546140 | 41.48 | -0.37 | -0.88 | 41.85 | 42.16 | 41.4 | 6072 |
| 1729287000 | 41.85 | 0.46 | 1.11 | 40.56 | 41.92 | 40.56 | 1253 |
| 1729200540 | 41.39 | 0.06 | 0.15 | 41.45 | 41.63 | 41.18 | 4316 |
| 1729114140 | 41.33 | 0.06 | 0.15 | 41.5 | 41.71 | 41.26 | 6692 |
| 1729027740 | 41.27 | 0.79 | 1.95 | 40.01 | 41.45 | 40.01 | 4152 |
| 1728941340 | 40.48 | 0.2 | 0.50 | 40.4 | 40.48 | 40.08 | 840 |
| 1728682200 | 40.28 | 0.34 | 0.85 | 39.9 | 40.5 | 39.9 | 4110 |
| 1728595740 | 39.94 | -0.81 | -1.99 | 40.13 | 40.68 | 39.94 | 2599 |
| 1728509400 | 40.75 | 0.07 | 0.17 | 39.86 | 41.09 | 39.86 | 1995 |
| 1728422940 | 40.68 | 0.56 | 1.40 | 40.53 | 40.82 | 40.11 | 1122 |
| 1728336600 | 40.12 | 0.62 | 1.57 | 40.05 | 40.41 | 40 | 3415 |
| 1728077400 | 39.5 | -0.98 | -2.42 | 40.89 | 40.89 | 39.5 | 3872 |
| 1727991000 | 40.48 | -0.42 | -1.03 | 40.91 | 41.15 | 40.44 | 1461 |
| 1727904540 | 40.9 | -0.22 | -0.54 | 41.11 | 41.11 | 40.72 | 15208 |
| 1727818200 | 41.12 | 0.31 | 0.76 | 41.09 | 41.12 | 40.6 | 2934 |
| 1727731800 | 40.81 | 0.28 | 0.69 | 40.53 | 41.16 | 40.53 | 3045 |
| 1727472600 | 40.53 | 0.14 | 0.35 | 40.54 | 40.8 | 40.43 | 15381 |
| 1727386140 | 40.39 | -0.2 | -0.49 | 40.48 | 40.72 | 40.24 | 6333 |
| 1727299740 | 40.59 | 0.11 | 0.27 | 40.91 | 40.91 | 40.59 | 576 |
| 1727213400 | 40.48 | -0.6 | -1.46 | 40.46 | 40.8 | 40.08 | 1573 |
| 1727127000 | 41.08 | 0.62 | 1.53 | 41 | 41.2 | 40.62 | 2191 |
| 1726867800 | 40.46 | 0.75 | 1.89 | 39.71 | 40.72 | 39.71 | 1097 |
| 1726781400 | 39.71 | -0.21 | -0.53 | 39.12 | 39.71 | 39.12 | 10398 |
| 1726695000 | 39.92 | -0.58 | -1.43 | 40.91 | 40.91 | 39.81 | 2608 |
| 1726608600 | 40.5 | -0.77 | -1.87 | 41.69 | 41.69 | 40.24 | 1024 |
| 1726522200 | 41.27 | 0.2 | 0.49 | 41.08 | 41.36 | 40.96 | 586 |
| 1726263000 | 41.07 | 0.03 | 0.07 | 40.91 | 41.32 | 40.76 | 1617 |
| 1726176540 | 41.04 | 0.06 | 0.15 | 41.01 | 41.44 | 40.91 | 1775 |
| 1726090140 | 40.98 | -0.06 | -0.15 | 40.85 | 41.02 | 40.35 | 3596 |
| 1726003740 | 41.04 | 1.47 | 3.71 | 39.97 | 41.16 | 39.71 | 2011 |
| 1725917400 | 39.57 | 1.07 | 2.78 | 38.75 | 39.7 | 38.44 | 1465 |
| 1725658200 | 38.5 | 0.09 | 0.23 | 38.1 | 38.65 | 38.08 | 532 |
| 1725571800 | 38.41 | -0.47 | -1.21 | 38.84 | 38.84 | 38.28 | 9126 |
| 1725485400 | 38.88 | -1.32 | -3.28 | 40.42 | 40.6 | 38.76 | 2497 |
| 1725399000 | 40.2 | 1.19 | 3.05 | 39.01 | 40.33 | 38.93 | 4256 |
| 1725312600 | 39.01 | 0.02 | 0.05 | 38.99 | 39.5 | 37.24 | 990 |
| 1725053400 | 38.99 | 0.12 | 0.31 | 38.87 | 39.29 | 38.72 | 6490 |
| 1724967000 | 38.87 | 0.59 | 1.54 | 38.64 | 39 | 38.64 | 774 |
| 1724880600 | 38.28 | 0.36 | 0.95 | 38.2 | 38.5 | 38.16 | 1319 |
| 1724794140 | 37.92 | -0.16 | -0.42 | 37.85 | 38.11 | 37.71 | 10561 |
| 1724707740 | 38.08 | 0.38 | 1.01 | 37.82 | 38.14 | 37.66 | 5878 |
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
