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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 41.72 | 0.11 | 0.26 | 41.495 | 41.7625 | 41.4675 | 200 |
| 1732555800 | 41.61 | 0.38 | 0.92 | 41.485 | 41.8125 | 41.445 | 28608 |
| 1732296600 | 41.23 | 0.09 | 0.22 | 41.23 | 41.23 | 41.23 | 0 |
| 1732210200 | 41.14 | -0.14 | -0.33 | 41.59 | 41.68 | 40.805 | 11107 |
| 1732123800 | 41.2775 | 0.1 | 0.24 | 41.405 | 41.4825 | 41.065 | 2374 |
| 1732037400 | 41.18 | 0.16 | 0.39 | 40.93 | 41.18 | 40.625 | 10409 |
| 1731951000 | 41.02 | 0.18 | 0.43 | 40.745 | 41.0975 | 40.625 | 1770 |
| 1731691800 | 40.8425 | -0.69 | -1.66 | 40.875 | 40.93 | 40.735 | 4143 |
| 1731605400 | 41.53 | -0.12 | -0.29 | 41.69 | 41.9325 | 41.505 | 375 |
| 1731519000 | 41.65 | 0.27 | 0.64 | 41.555 | 41.6825 | 41.3275 | 1632 |
| 1731432600 | 41.385 | 0.03 | 0.08 | 41.395 | 41.44 | 41.295 | 41641 |
| 1731346200 | 41.35 | 0.33 | 0.80 | 41.23 | 41.3825 | 41.1475 | 147 |
| 1731087000 | 41.02 | -0.14 | -0.34 | 41.455 | 41.4675 | 41.02 | 18445 |
| 1731000600 | 41.16 | 0.63 | 1.54 | 40.975 | 41.3025 | 40.8825 | 5449 |
| 1730914200 | 40.535 | 0.82 | 2.06 | 40.445 | 40.8025 | 40.2225 | 22907 |
| 1730827800 | 39.715 | 0.22 | 0.56 | 39.385 | 39.7925 | 39.3225 | 28697 |
| 1730741400 | 39.4925 | -0.26 | -0.66 | 39.56 | 39.675 | 39.3325 | 367 |
| 1730482200 | 39.755 | 0.21 | 0.52 | 39.485 | 39.7975 | 39.2875 | 4417 |
| 1730395800 | 39.55 | -0.57 | -1.42 | 39.58 | 39.72 | 39.5225 | 66 |
| 1730309400 | 40.12 | 0.77 | 1.96 | 40.11 | 40.275 | 39.93 | 20451 |
| 1730223000 | 39.35 | 0.26 | 0.67 | 39.14 | 39.42 | 39.14 | 76 |
| 1730136600 | 39.0875 | 0.04 | 0.10 | 39.025 | 39.2775 | 38.92 | 17863 |
| 1729873800 | 39.05 | 0.43 | 1.11 | 39.185 | 39.2275 | 39.015 | 1516 |
| 1729787400 | 38.6225 | -0.08 | -0.20 | 38.715 | 38.775 | 38.51 | 230 |
| 1729701000 | 38.7 | -0.08 | -0.21 | 38.765 | 38.96 | 38.685 | 6465 |
| 1729614600 | 38.78 | 0.06 | 0.17 | 38.72 | 38.925 | 38.465 | 1619 |
| 1729528200 | 38.715 | -0.33 | -0.83 | 38.76 | 39 | 38.5875 | 8394 |
| 1729269000 | 39.04 | 0.23 | 0.59 | 38.9 | 39.07 | 38.7875 | 1995 |
| 1729182600 | 38.81 | 0.01 | 0.01 | 39.01 | 39.145 | 38.705 | 41069 |
| 1729096200 | 38.805 | -0.18 | -0.47 | 38.97 | 38.9975 | 38.6625 | 37131 |
| 1729009800 | 38.9875 | 0.17 | 0.45 | 38.92 | 39.1025 | 38.8425 | 3768 |
| 1728923400 | 38.8125 | 0.13 | 0.34 | 38.84 | 38.92 | 38.755 | 119 |
| 1728664200 | 38.68 | 0.21 | 0.55 | 38.33 | 38.7225 | 38.32 | 27226 |
| 1728577800 | 38.47 | -0.09 | -0.23 | 38.625 | 38.6625 | 38.405 | 55967 |
| 1728491400 | 38.5575 | -0.02 | -0.05 | 38.59 | 38.6525 | 38.3075 | 1827 |
| 1728405000 | 38.5775 | -0.06 | -0.16 | 38.535 | 38.6525 | 38.3425 | 3758 |
| 1728318600 | 38.6375 | 0.13 | 0.32 | 38.76 | 38.925 | 38.6275 | 306 |
| 1728059400 | 38.5125 | 0.09 | 0.22 | 38.52 | 38.82 | 38.46 | 681 |
| 1727973000 | 38.4275 | -0.21 | -0.54 | 38.49 | 38.635 | 38.2725 | 3080 |
| 1727886600 | 38.6375 | 0.19 | 0.50 | 38.63 | 38.78 | 38.5125 | 6295 |
| 1727800200 | 38.445 | -0.01 | -0.01 | 38.63 | 39.01 | 38.3625 | 243 |
| 1727713800 | 38.45 | -0.21 | -0.54 | 38.52 | 38.6325 | 38.4 | 12962 |
| 1727454600 | 38.66 | 0.52 | 1.36 | 38.19 | 38.66 | 38.15 | 22093 |
| 1727368200 | 38.1425 | -0.1 | -0.25 | 38.385 | 38.5125 | 38.0825 | 19189 |
| 1727281800 | 38.24 | 0.07 | 0.18 | 38.125 | 38.295 | 38.035 | 13226 |
| 1727195400 | 38.17 | 0.14 | 0.37 | 37.995 | 38.185 | 37.7675 | 80852 |
| 1727109000 | 38.03 | 0.2 | 0.52 | 37.945 | 38.15 | 37.935 | 13536 |
| 1726849800 | 37.8325 | -0.37 | -0.96 | 38.165 | 38.165 | 37.7175 | 877 |
| 1726763400 | 38.2 | 0.63 | 1.68 | 37.975 | 38.265 | 37.9025 | 665 |
| 1726677000 | 37.57 | -0.07 | -0.19 | 37.57 | 37.57 | 37.57 | 0 |
| 1726590600 | 37.6425 | 0.36 | 0.96 | 37.595 | 37.8925 | 37.56 | 1359 |
| 1726504200 | 37.285 | 0.15 | 0.41 | 37.285 | 37.285 | 37.285 | 0 |
| 1726245000 | 37.1325 | 0.67 | 1.84 | 37.1325 | 37.1325 | 37.1325 | 0 |
| 1726158600 | 36.4625 | 0.93 | 2.62 | 36.44 | 36.5675 | 36.4075 | 1220 |
| 1726072200 | 35.5325 | -0.5 | -1.38 | 35.96 | 36.155 | 35.3625 | 716 |
| 1725985800 | 36.03 | 0.14 | 0.39 | 36.03 | 36.03 | 36.03 | 0 |
| 1725899400 | 35.89 | -0.16 | -0.44 | 36.15 | 36.22 | 35.825 | 614 |
| 1725640200 | 36.05 | -0.44 | -1.21 | 36.605 | 36.85 | 36.0275 | 109 |
| 1725553800 | 36.4925 | -0.44 | -1.19 | 36.49 | 36.7825 | 36.3225 | 3227 |
| 1725467400 | 36.9325 | -0.05 | -0.14 | 36.635 | 37.0575 | 36.4725 | 11404 |
| 1725381000 | 36.9825 | -0.43 | -1.14 | 37.365 | 37.44 | 36.8925 | 4711 |
| 1725294600 | 37.41 | 0.32 | 0.88 | 37.345 | 37.4525 | 37.3275 | 1491 |
| 1725035400 | 37.085 | -0.45 | -1.19 | 37.15 | 37.15 | 37.0575 | 6135 |
| 1724949000 | 37.5325 | 0.3 | 0.81 | 37.315 | 37.6125 | 37.305 | 3291 |
| 1724862600 | 37.2325 | -0.38 | -1.01 | 37.195 | 37.245 | 37.195 | 32049 |
| 1724776200 | 37.6125 | 0.15 | 0.39 | 37.66 | 37.6975 | 37.3825 | 744 |
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
