Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 39.615 | 0.34 | 0.87 | 39.89 | 40.0875 | 39.615 | 40222 |
| 1741109400 | 39.2725 | -1.25 | -3.09 | 40 | 40.0925 | 39.2075 | 166861 |
| 1741023000 | 40.525 | 0.52 | 1.29 | 40.55 | 40.81 | 40.415 | 126560 |
| 1740763800 | 40.01 | -0.48 | -1.18 | 39.95 | 40.4525 | 39.8225 | 145497 |
| 1740677400 | 40.4875 | -0.35 | -0.85 | 40.695 | 40.84 | 40.2575 | 613649 |
| 1740591000 | 40.835 | 0.54 | 1.33 | 40.64 | 40.88 | 40.5825 | 156066 |
| 1740504600 | 40.3 | -0.47 | -1.15 | 40.525 | 40.75 | 40.275 | 60470 |
| 1740418200 | 40.77 | -0.44 | -1.06 | 40.95 | 41.025 | 40.5225 | 431178 |
| 1740159000 | 41.205 | -0.01 | -0.01 | 41.37 | 41.51 | 41.0875 | 631953 |
| 1740072600 | 41.21 | -0.15 | -0.36 | 41.39 | 41.5675 | 41.135 | 1064904 |
| 1739986200 | 41.3575 | -0.07 | -0.16 | 41.5 | 41.56 | 41.285 | 27431 |
| 1739899800 | 41.425 | -0.08 | -0.18 | 41.56 | 41.615 | 41.3925 | 47429 |
| 1739813400 | 41.5 | 0.12 | 0.29 | 41.42 | 41.51 | 41.41 | 20651 |
| 1739554200 | 41.38 | 0.18 | 0.42 | 41.43 | 41.45 | 41.2925 | 65805 |
| 1739467800 | 41.205 | 0.52 | 1.27 | 40.975 | 41.245 | 40.8075 | 45462 |
| 1739381400 | 40.69 | -0.24 | -0.57 | 40.935 | 41.1975 | 40.4975 | 21855 |
| 1739295000 | 40.925 | 0.04 | 0.10 | 40.77 | 40.94 | 40.72 | 39119 |
| 1739208600 | 40.885 | 0.19 | 0.46 | 40.745 | 40.9425 | 40.725 | 31917 |
| 1738949400 | 40.6975 | -0.28 | -0.69 | 41 | 41.115 | 40.635 | 149602 |
| 1738863000 | 40.98 | 0.27 | 0.66 | 40.895 | 40.9925 | 40.8075 | 27749 |
| 1738776600 | 40.71 | 0.07 | 0.17 | 40.505 | 40.71 | 40.4225 | 19175 |
| 1738690200 | 40.64 | 0.26 | 0.63 | 40.32 | 40.7025 | 40.125 | 49942 |
| 1738603800 | 40.385 | -0.68 | -1.65 | 39.885 | 40.4075 | 39.84 | 91562 |
| 1738344600 | 41.0625 | 0.28 | 0.68 | 41.01 | 41.115 | 40.935 | 38172 |
| 1738258200 | 40.785 | 0.13 | 0.33 | 40.785 | 40.935 | 40.6875 | 36140 |
| 1738171800 | 40.65 | 0.1 | 0.26 | 40.82 | 40.82 | 40.605 | 105094 |
| 1738085400 | 40.545 | 0.23 | 0.57 | 40.5 | 40.7425 | 40.3425 | 112956 |
| 1737999000 | 40.315 | -0.74 | -1.79 | 40.3 | 40.595 | 39.905 | 1373750 |
| 1737739800 | 41.05 | 0.22 | 0.55 | 41 | 41.0775 | 40.91 | 36375 |
| 1737653400 | 40.825 | 0.06 | 0.14 | 40.67 | 40.825 | 40.5925 | 14686 |
| 1737567000 | 40.7675 | 0.33 | 0.81 | 40.63 | 40.775 | 40.5375 | 22756 |
| 1737480600 | 40.44 | 0.07 | 0.19 | 40.245 | 40.44 | 40.17 | 108956 |
| 1737394200 | 40.365 | 0.23 | 0.59 | 40.165 | 40.4875 | 40.02 | 113894 |
| 1737135000 | 40.13 | 0.27 | 0.66 | 39.815 | 40.1725 | 39.7975 | 50724 |
| 1737048600 | 39.865 | 0.21 | 0.52 | 40 | 40.045 | 39.6675 | 30087 |
| 1736962200 | 39.6575 | 0.64 | 1.63 | 39.15 | 39.7825 | 39.1025 | 35074 |
| 1736875800 | 39.02 | 0.24 | 0.61 | 39.165 | 39.535 | 38.9625 | 50199 |
| 1736789400 | 38.785 | -0.18 | -0.45 | 38.82 | 38.865 | 38.5825 | 96521 |
| 1736530200 | 38.96 | -0.58 | -1.47 | 39.49 | 39.7575 | 38.9275 | 37756 |
| 1736443800 | 39.54 | -0.01 | -0.03 | 39.565 | 39.595 | 39.365 | 34415 |
| 1736357400 | 39.55 | -0.27 | -0.67 | 39.615 | 39.705 | 39.345 | 42901 |
| 1736271000 | 39.8175 | -0.37 | -0.91 | 39.955 | 40.1375 | 39.6425 | 62701 |
| 1736184600 | 40.185 | 0.68 | 1.71 | 39.72 | 40.185 | 39.69 | 79310 |
| 1735925400 | 39.5075 | 0.1 | 0.25 | 39.515 | 39.63 | 39.2675 | 524268 |
| 1735839000 | 39.41 | -0.16 | -0.41 | 39.49 | 39.9625 | 39.26 | 111690 |
| 1735666200 | 39.5725 | 0.19 | 0.48 | 39.385 | 39.58 | 39.34 | 3162 |
| 1735579800 | 39.3825 | -0.41 | -1.03 | 39.69 | 39.7725 | 39.17 | 1578443 |
| 1735320600 | 39.7925 | 0.02 | 0.06 | 40 | 40.1425 | 39.635 | 129667 |
| 1735061400 | 39.7675 | 0.28 | 0.72 | 39.775 | 39.8075 | 39.72 | 4302 |
| 1734975000 | 39.485 | -0.12 | -0.29 | 39.63 | 39.7275 | 39.3075 | 178229 |
| 1734715800 | 39.6 | 0.21 | 0.53 | 39.05 | 39.985 | 38.6725 | 133198 |
| 1734629400 | 39.39 | -1.02 | -2.52 | 39.345 | 39.95 | 39.2375 | 416498 |
| 1734543000 | 40.41 | -0.01 | -0.03 | 40.445 | 40.52 | 40.34 | 183243 |
| 1734456600 | 40.4225 | -0.14 | -0.35 | 40.45 | 40.74 | 40.3325 | 212092 |
| 1734370200 | 40.565 | 0.1 | 0.25 | 40.48 | 40.765 | 40.4675 | 267128 |
| 1734111000 | 40.465 | -0.23 | -0.57 | 40.57 | 40.67 | 40.3775 | 21109 |
| 1734024600 | 40.695 | -0.06 | -0.15 | 40.74 | 40.87 | 40.6075 | 60330 |
| 1733938200 | 40.755 | 0.2 | 0.49 | 40.45 | 40.755 | 40.43 | 192408 |
| 1733851800 | 40.555 | -0.22 | -0.54 | 40.62 | 40.67 | 40.555 | 46487 |
| 1733765400 | 40.775 | -0.11 | -0.26 | 40.91 | 40.96 | 40.7025 | 87550 |
| 1733506200 | 40.88 | 0.02 | 0.05 | 40.78 | 41.0025 | 40.7525 | 32949 |
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
