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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 40.67 | 0.36 | 0.89 | 40.38 | 41.275 | 39.915 | 2 |
| 1732815000 | 40.31 | 0.53 | 1.32 | 40.31 | 40.31 | 40.31 | 0 |
| 1732728600 | 39.785 | -0.52 | -1.29 | 40.05 | 40.67 | 39.07 | 34 |
| 1732642200 | 40.305 | 1.65 | 4.27 | 40.305 | 40.305 | 40.305 | 2 |
| 1732555800 | 38.655 | 0.76 | 2.01 | 38.655 | 38.655 | 38.655 | 0 |
| 1732296600 | 37.895 | 0.69 | 1.84 | 37.895 | 37.895 | 37.895 | 1 |
| 1732210200 | 37.21 | 1.31 | 3.65 | 36.62 | 38.46 | 35.34 | 7 |
| 1732123800 | 35.9 | -1.28 | -3.44 | 35.9 | 35.9 | 35.9 | 0 |
| 1732037400 | 37.18 | 0.03 | 0.09 | 36.55 | 38.285 | 36.13 | 289 |
| 1731951000 | 37.145 | 1.72 | 4.86 | 35.64 | 37.51 | 35.05 | 1538 |
| 1731691800 | 35.425 | -0.52 | -1.45 | 35.79 | 36.55 | 34.93 | 3028 |
| 1731605400 | 35.945 | 0.94 | 2.67 | 34.1 | 36.86 | 34.07 | 22 |
| 1731519000 | 35.01 | -0.15 | -0.43 | 34.53 | 36.07 | 34.15 | 1 |
| 1731432600 | 35.16 | 1.11 | 3.26 | 33.7 | 35.28 | 33.7 | 42 |
| 1731346200 | 34.05 | -1.62 | -4.54 | 34.05 | 34.05 | 34.05 | 8 |
| 1731087000 | 35.67 | 0.27 | 0.78 | 35.7 | 37.24 | 34.695 | 17 |
| 1731000600 | 35.395 | 0.64 | 1.83 | 33.93 | 35.805 | 33.165 | 191 |
| 1730914200 | 34.76 | 1.53 | 4.59 | 35.59 | 35.645 | 33.09 | 2490 |
| 1730827800 | 33.235 | 0.4 | 1.22 | 33.235 | 33.235 | 33.235 | 0 |
| 1730741400 | 32.835 | -0.43 | -1.29 | 32.4 | 34.16 | 32.09 | 35 |
| 1730482200 | 33.265 | -2.46 | -6.89 | 34.26 | 34.845 | 32.104999 | 116 |
| 1730395800 | 35.725 | -1.83 | -4.87 | 35.725 | 35.725 | 35.725 | 0 |
| 1730309400 | 37.555 | -1.2 | -3.08 | 37.555 | 37.555 | 37.555 | 0 |
| 1730223000 | 38.75 | -0.56 | -1.41 | 38.75 | 38.75 | 38.75 | 0 |
| 1730136600 | 39.305 | 0.99 | 2.58 | 39.305 | 39.305 | 39.305 | 11 |
| 1729873800 | 38.315 | 1.09 | 2.93 | 36.3 | 39.81 | 35.63 | 33 |
| 1729787400 | 37.225 | -2.04 | -5.20 | 37.225 | 37.225 | 37.225 | 5 |
| 1729701000 | 39.265 | -0.25 | -0.62 | 39.265 | 39.265 | 39.265 | 0 |
| 1729614600 | 39.51 | -0.55 | -1.36 | 39.02 | 40.71 | 38.24 | 39 |
| 1729528200 | 40.055 | 0.31 | 0.79 | 40.055 | 40.055 | 40.055 | 0 |
| 1729269000 | 39.74 | 1.26 | 3.27 | 39.74 | 39.74 | 39.74 | 0 |
| 1729182600 | 38.48 | 0.98 | 2.63 | 38.48 | 38.48 | 38.48 | 0 |
| 1729096200 | 37.495 | -2.36 | -5.91 | 38.56 | 39.26 | 36.915 | 94 |
| 1729009800 | 39.85 | 2.82 | 7.62 | 38.89 | 41.015 | 38.335 | 79 |
| 1728923400 | 37.03 | 0.89 | 2.46 | 37 | 37.96 | 35.895 | 2 |
| 1728664200 | 36.14 | -0.25 | -0.67 | 36.62 | 37.81 | 35.14 | 21 |
| 1728577800 | 36.385 | 0.11 | 0.30 | 36.74 | 37.49 | 35.305 | 420 |
| 1728491400 | 36.275 | 1.35 | 3.87 | 36.275 | 36.275 | 36.275 | 0 |
| 1728405000 | 34.925 | 0.04 | 0.11 | 34.925 | 34.925 | 34.925 | 6 |
| 1728318600 | 34.885 | 0.17 | 0.50 | 34.885 | 34.885 | 34.885 | 0 |
| 1728059400 | 34.71 | -0.01 | -0.01 | 34.71 | 34.71 | 34.71 | 2 |
| 1727973000 | 34.715 | -0.57 | -1.62 | 34.715 | 34.715 | 34.715 | 5 |
| 1727886600 | 35.285 | 0.45 | 1.29 | 34.54 | 35.63 | 33.765 | 101 |
| 1727800200 | 34.835 | -3.01 | -7.94 | 34.835 | 34.835 | 34.835 | 3 |
| 1727713800 | 37.84 | 1.84 | 5.10 | 37.84 | 37.84 | 37.84 | 11 |
| 1727454600 | 36.005 | 0.37 | 1.04 | 36.005 | 36.005 | 36.005 | 0 |
| 1727368200 | 35.635 | 0.84 | 2.41 | 35.635 | 35.635 | 35.635 | 7 |
| 1727281800 | 34.795 | -0.78 | -2.18 | 34.795 | 34.795 | 34.795 | 3 |
| 1727195400 | 35.57 | -0.89 | -2.43 | 35.57 | 35.57 | 35.57 | 5 |
| 1727109000 | 36.455 | -0.57 | -1.54 | 36.455 | 36.455 | 36.455 | 1 |
| 1726849800 | 37.025 | 0.62 | 1.70 | 37.025 | 37.025 | 37.025 | 1 |
| 1726763400 | 36.405 | 3.43 | 10.40 | 36.405 | 36.405 | 36.405 | 5 |
| 1726677000 | 32.975 | 1.9 | 6.11 | 32.975 | 32.975 | 32.975 | 11 |
| 1726590600 | 31.075 | -0.15 | -0.48 | 31.36 | 31.36 | 30.75 | 60 |
| 1726504200 | 31.225 | -3.36 | -9.70 | 31.62 | 32.13 | 30.12 | 644 |
| 1726245000 | 34.58 | 0.56 | 1.65 | 34.58 | 34.58 | 34.58 | 0 |
| 1726158600 | 34.02 | 1.29 | 3.93 | 34.02 | 34.02 | 34.02 | 14 |
| 1726072200 | 32.735 | -0.47 | -1.40 | 32.735 | 32.735 | 32.735 | 0 |
| 1725985800 | 33.2 | 0.45 | 1.37 | 32.119999 | 33.275 | 31.74 | 60 |
| 1725899400 | 32.75 | -0.87 | -2.59 | 32.75 | 32.75 | 32.75 | 0 |
| 1725640200 | 33.62 | -0.66 | -1.91 | 33.479999 | 35.71 | 32.909999 | 23 |
| 1725553800 | 34.275 | 1.67 | 5.12 | 34.275 | 34.275 | 34.275 | 0 |
| 1725467400 | 32.604999 | -2.64 | -7.48 | 33.35 | 34.21 | 31.935 | 938 |
| 1725381000 | 35.24 | -2.72 | -7.17 | 35.7 | 35.7 | 35.065 | 36 |
| 1725294600 | 37.96 | 0.7 | 1.89 | 37.96 | 37.96 | 37.96 | 9 |
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
