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 | 42.925 | 0.41 | 0.98 | 42.12 | 43 | 40.85 | 1000 |
| 1732815000 | 42.51 | 0.46 | 1.11 | 42.27 | 43.025 | 42.27 | 5 |
| 1732728600 | 42.045 | -0.18 | -0.41 | 41.91 | 42.525 | 40.685 | 43 |
| 1732642200 | 42.22 | 1.67 | 4.11 | 40.46 | 42.76 | 40.205 | 600 |
| 1732555800 | 40.555 | 1.3 | 3.30 | 39.49 | 41.38 | 37.29 | 384 |
| 1732296600 | 39.26 | 0.23 | 0.58 | 38.72 | 39.875 | 38.61 | 418 |
| 1732210200 | 39.035 | 1.29 | 3.43 | 38.76 | 40.52 | 37.54 | 747 |
| 1732123800 | 37.74 | -1.61 | -4.09 | 38.78 | 41.055 | 37.43 | 88 |
| 1732037400 | 39.35 | 0.09 | 0.23 | 39.26 | 41.335 | 37.44 | 157 |
| 1731951000 | 39.26 | 1.89 | 5.06 | 37.37 | 40.565 | 36.44 | 119 |
| 1731691800 | 37.37 | -0.66 | -1.74 | 37.72 | 39.06 | 36.885 | 2143 |
| 1731605400 | 38.03 | 1 | 2.70 | 37.42 | 38.725 | 35.21 | 234 |
| 1731519000 | 37.03 | -0.31 | -0.82 | 36.41 | 40.375 | 36.31 | 407 |
| 1731432600 | 37.335 | 1.07 | 2.94 | 37.49 | 38.45 | 33.745 | 1377 |
| 1731346200 | 36.27 | -2 | -5.21 | 38.28 | 41.165 | 34.84 | 493 |
| 1731087000 | 38.265 | 0.23 | 0.62 | 39.15 | 40.27 | 34.8 | 780 |
| 1731000600 | 38.03 | 0.73 | 1.97 | 36.37 | 39.345 | 33.705 | 708 |
| 1730914200 | 37.295 | 1.03 | 2.83 | 38.22 | 40.715 | 35.445 | 2411 |
| 1730827800 | 36.27 | 0.53 | 1.47 | 36.3 | 37.105 | 36.01 | 70 |
| 1730741400 | 35.745 | -0.34 | -0.93 | 35 | 36.73 | 35 | 330 |
| 1730482200 | 36.08 | -2.64 | -6.82 | 37 | 37.795 | 35.51 | 543 |
| 1730395800 | 38.72 | -2.06 | -5.05 | 40.65 | 42.335 | 37.985 | 553 |
| 1730309400 | 40.78 | -1.08 | -2.57 | 42 | 42.72 | 38.755 | 395 |
| 1730223000 | 41.855 | -0.67 | -1.56 | 42.3 | 42.3 | 40.775 | 264 |
| 1730136600 | 42.52 | 1.08 | 2.61 | 42 | 42.535 | 41.21 | 581 |
| 1729873800 | 41.44 | 1.22 | 3.05 | 39.99 | 41.91 | 38.98 | 1395 |
| 1729787400 | 40.215 | -2.11 | -4.97 | 40.66 | 41.95 | 39.03 | 121 |
| 1729701000 | 42.32 | -0.42 | -0.97 | 43.13 | 43.815 | 41.525 | 197 |
| 1729614600 | 42.735 | -0.64 | -1.46 | 43.37 | 43.96 | 41.58 | 33 |
| 1729528200 | 43.37 | 0.21 | 0.49 | 42.5 | 43.645 | 42.205 | 2212 |
| 1729269000 | 43.16 | 1.47 | 3.51 | 43.48 | 43.91 | 42.735 | 996 |
| 1729182600 | 41.695 | 0.81 | 1.97 | 41.66 | 43.395 | 40.795 | 116 |
| 1729096200 | 40.89 | -2.58 | -5.94 | 42.34 | 42.455 | 40.495 | 179 |
| 1729009800 | 43.47 | 3.06 | 7.56 | 40.88 | 44.47 | 40.595 | 2379 |
| 1728923400 | 40.415 | 0.84 | 2.12 | 40.71 | 41.05 | 40.235 | 119 |
| 1728664200 | 39.575 | -0.21 | -0.52 | 39.78 | 42.325 | 39.345 | 720 |
| 1728577800 | 39.78 | 0.03 | 0.08 | 39.65 | 39.915 | 38.565 | 100 |
| 1728491400 | 39.75 | 1.47 | 3.84 | 38 | 39.76 | 38 | 271 |
| 1728405000 | 38.28 | -0.11 | -0.27 | 37.35 | 38.545 | 35.7 | 137 |
| 1728318600 | 38.385 | 0.34 | 0.91 | 37.79 | 40.47 | 36.205 | 1332 |
| 1728059400 | 38.04 | -0.14 | -0.37 | 40.07 | 40.07 | 37.94 | 240 |
| 1727973000 | 38.18 | -0.76 | -1.94 | 38 | 38.27 | 38 | 114 |
| 1727886600 | 38.935 | 0.41 | 1.05 | 38 | 39.115 | 37.42 | 53 |
| 1727800200 | 38.53 | -3.73 | -8.82 | 40.9 | 41.12 | 38.075 | 172 |
| 1727713800 | 42.255 | 2.05 | 5.09 | 39.8 | 42.625 | 39.26 | 41 |
| 1727454600 | 40.21 | 0.49 | 1.25 | 39.63 | 40.97 | 39.63 | 38 |
| 1727368200 | 39.715 | 0.91 | 2.35 | 40 | 40.345 | 38.895 | 118 |
| 1727281800 | 38.805 | -0.87 | -2.19 | 38.84 | 39.91 | 38.46 | 81 |
| 1727195400 | 39.675 | -0.89 | -2.18 | 40.35 | 40.84 | 39.115 | 407 |
| 1727109000 | 40.56 | -0.73 | -1.77 | 40.04 | 41.095 | 39.24 | 170 |
| 1726849800 | 41.29 | 0.77 | 1.89 | 40.5 | 41.9 | 39.3 | 233 |
| 1726763400 | 40.525 | 3.99 | 10.91 | 37.07 | 41.19 | 37.07 | 208 |
| 1726677000 | 36.54 | 2 | 5.78 | 34.79 | 37.11 | 34.505 | 117 |
| 1726590600 | 34.545 | -0.2 | -0.58 | 35.06 | 35.06 | 33.82 | 1068 |
| 1726504200 | 34.745 | -3.59 | -9.36 | 36.01 | 36.01 | 33.545 | 347 |
| 1726245000 | 38.335 | 0.76 | 2.02 | 36.64 | 38.965 | 36.64 | 375 |
| 1726158600 | 37.575 | 1.52 | 4.22 | 37.73 | 38.225 | 36.52 | 25 |
| 1726072200 | 36.055 | -0.4 | -1.08 | 37.26 | 38.05 | 35.585 | 919 |
| 1725985800 | 36.45 | 0.34 | 0.93 | 36 | 36.75 | 34.935 | 951 |
| 1725899400 | 36.115 | -1.24 | -3.32 | 37.73 | 37.745 | 35.265 | 162 |
| 1725640200 | 37.355 | -0.64 | -1.68 | 37.78 | 39.495 | 37.07 | 282 |
| 1725553800 | 37.995 | 1.86 | 5.15 | 37 | 39.435 | 36.27 | 39 |
| 1725467400 | 36.135 | -2.77 | -7.12 | 37.54 | 37.79 | 35.48 | 1240 |
| 1725381000 | 38.905 | -3.11 | -7.39 | 40 | 40.26 | 38.665 | 44 |
| 1725294600 | 42.01 | 0.8 | 1.94 | 42.58 | 42.58 | 42.01 | 13 |
| 1725035400 | 41.21 | -2.29 | -5.25 | 42.97 | 42.985 | 41 | 648 |
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
