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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 42.825 | -0.1 | -0.23 | 42.8375 | 42.8725 | 42.6875 | 2874 |
| 1732728600 | 42.9225 | 0.37 | 0.86 | 42.8 | 43.03625 | 42.7175 | 5224 |
| 1732642200 | 42.555 | 0.19 | 0.44 | 42.4275 | 42.675 | 42.425 | 3403 |
| 1732555800 | 42.37 | 0.08 | 0.18 | 42.39 | 42.6925 | 42.3575 | 28085 |
| 1732296600 | 42.2925 | 0.48 | 1.14 | 41.8025 | 42.4175 | 41.8025 | 16234 |
| 1732210200 | 41.81625 | 0.7 | 1.71 | 41.495 | 41.885 | 41.30625 | 8440 |
| 1732123800 | 41.11125 | -0.42 | -1.00 | 41.5525 | 41.615 | 41.0175 | 74507 |
| 1732037400 | 41.52625 | 0.18 | 0.44 | 41.485 | 41.595 | 41.20375 | 98142 |
| 1731951000 | 41.3425 | 0.2 | 0.47 | 40.9875 | 41.4025 | 40.89125 | 12435 |
| 1731691800 | 41.1475 | -0.42 | -1.01 | 41.26 | 41.4425 | 41.0675 | 46855 |
| 1731605400 | 41.5675 | 0.18 | 0.42 | 41.56 | 41.59875 | 41.3675 | 23034 |
| 1731519000 | 41.3925 | -0.02 | -0.05 | 41.4025 | 41.44875 | 41.16875 | 75917 |
| 1731432600 | 41.4125 | -0.07 | -0.17 | 41.34 | 41.55 | 41.31375 | 48923 |
| 1731346200 | 41.48375 | 0.02 | 0.05 | 41.5375 | 41.875 | 41.44375 | 5186 |
| 1731087000 | 41.46125 | 0.36 | 0.88 | 40.9875 | 41.46875 | 40.91375 | 9326 |
| 1731000600 | 41.09875 | 0.26 | 0.64 | 40.82 | 41.195 | 40.72625 | 38096 |
| 1730914200 | 40.83875 | -0.43 | -1.05 | 41.7975 | 41.97375 | 40.70125 | 15678 |
| 1730827800 | 41.27125 | 0.21 | 0.52 | 41.11 | 41.3825 | 40.99875 | 20435 |
| 1730741400 | 41.0575 | -0.06 | -0.15 | 40.6825 | 41.2575 | 40.6825 | 3208 |
| 1730482200 | 41.12 | 0 | 0.01 | 40.9475 | 41.17875 | 40.9175 | 4436 |
| 1730395800 | 41.11625 | -0.12 | -0.29 | 41.065 | 41.25375 | 40.94 | 3250 |
| 1730309400 | 41.2375 | -0.14 | -0.33 | 41.255 | 41.255 | 40.99375 | 9585 |
| 1730223000 | 41.3725 | -0.26 | -0.62 | 41.5575 | 41.56 | 41.1575 | 9890 |
| 1730136600 | 41.62875 | -0.13 | -0.31 | 41.5925 | 41.795 | 41.565 | 13244 |
| 1729873800 | 41.7575 | -0.05 | -0.12 | 41.74 | 41.94 | 41.73125 | 12481 |
| 1729787400 | 41.8075 | -0.02 | -0.04 | 41.8475 | 41.88125 | 41.78875 | 25923 |
| 1729701000 | 41.825 | -0.01 | -0.02 | 41.8975 | 42.02 | 41.69375 | 31306 |
| 1729614600 | 41.835 | 0.17 | 0.40 | 41.92 | 41.92 | 41.6 | 5265 |
| 1729528200 | 41.6675 | -0.39 | -0.92 | 42.0325 | 42.0925 | 41.6675 | 10483 |
| 1729269000 | 42.0525 | 0.05 | 0.11 | 41.9325 | 42.0725 | 41.71125 | 11711 |
| 1729182600 | 42.005 | 0.01 | 0.02 | 42.0175 | 42.29625 | 41.91875 | 181100 |
| 1729096200 | 41.99625 | -0.3 | -0.71 | 42.1575 | 42.21 | 41.92875 | 3517 |
| 1729009800 | 42.295 | 0.56 | 1.34 | 42.085 | 42.51125 | 41.92375 | 7491 |
| 1728923400 | 41.7375 | 0.05 | 0.13 | 41.6825 | 41.86375 | 41.65875 | 15049 |
| 1728664200 | 41.6825 | 0.08 | 0.19 | 41.535 | 41.6825 | 41.4425 | 3596 |
| 1728577800 | 41.6025 | -0.07 | -0.17 | 41.7425 | 41.84625 | 41.52 | 80412 |
| 1728491400 | 41.675 | 0.38 | 0.91 | 41.4125 | 41.69625 | 41.3675 | 29294 |
| 1728405000 | 41.2975 | -0.05 | -0.11 | 41.235 | 41.34375 | 41.14 | 5486 |
| 1728318600 | 41.345 | -0.21 | -0.51 | 41.6625 | 41.705 | 41.32 | 660 |
| 1728059400 | 41.555 | -0.04 | -0.09 | 41.6475 | 41.7375 | 41.40125 | 8737 |
| 1727973000 | 41.59375 | -0.32 | -0.76 | 41.9075 | 42.00125 | 41.425 | 18604 |
| 1727886600 | 41.9125 | -0.43 | -1.00 | 42.1525 | 42.28625 | 41.81125 | 3016 |
| 1727800200 | 42.3375 | -0.07 | -0.17 | 42.36 | 42.46 | 42.1975 | 25841 |
| 1727713800 | 42.4075 | -0.13 | -0.31 | 42.3325 | 42.61375 | 42.3125 | 7947 |
| 1727454600 | 42.54 | 0.19 | 0.44 | 42.505 | 42.57375 | 42.19625 | 6297 |
| 1727368200 | 42.355 | -0.01 | -0.02 | 42.3725 | 42.55125 | 42.20125 | 3084 |
| 1727281800 | 42.365 | -0.08 | -0.19 | 42.3825 | 42.62125 | 42.23875 | 22571 |
| 1727195400 | 42.4475 | -0.19 | -0.45 | 42.42 | 42.58375 | 42.31375 | 4224 |
| 1727109000 | 42.63875 | 0.6 | 1.43 | 42.1325 | 42.65125 | 42.11 | 8368 |
| 1726849800 | 42.03875 | 0.03 | 0.07 | 42.1 | 42.20625 | 41.975 | 624 |
| 1726763400 | 42.01125 | -0.4 | -0.95 | 42.33 | 42.54375 | 42.0075 | 18826 |
| 1726677000 | 42.41375 | -0.36 | -0.84 | 42.495 | 42.5925 | 42.345 | 175 |
| 1726590600 | 42.7725 | 0.08 | 0.20 | 42.9525 | 42.96625 | 42.6525 | 39751 |
| 1726504200 | 42.68875 | 0.07 | 0.17 | 42.9025 | 43.01 | 42.665 | 29858 |
| 1726245000 | 42.615 | 0.48 | 1.15 | 42.6175 | 42.6375 | 42.55125 | 20 |
| 1726158600 | 42.1325 | 0.24 | 0.58 | 42.275 | 42.46875 | 41.02875 | 10116 |
| 1726072200 | 41.89125 | -0.73 | -1.72 | 42.5275 | 42.62125 | 41.77 | 8166 |
| 1725985800 | 42.6225 | 0.14 | 0.34 | 42.545 | 42.74375 | 42.47 | 10902 |
| 1725899400 | 42.48 | 0.25 | 0.59 | 42.3 | 42.59875 | 42.16625 | 13758 |
| 1725640200 | 42.2325 | 0.07 | 0.17 | 42.2675 | 42.485 | 42.1775 | 60634 |
| 1725553800 | 42.16125 | -0.28 | -0.65 | 42.5 | 42.59125 | 42.14125 | 239453 |
| 1725467400 | 42.4375 | 0.15 | 0.35 | 42.2475 | 42.51875 | 42.15875 | 59618 |
| 1725381000 | 42.29125 | 0.3 | 0.72 | 42.23 | 42.35625 | 41.8725 | 9587 |
| 1725294600 | 41.99 | 0.26 | 0.63 | 41.9825 | 42.11125 | 41.89625 | 21445 |
| 1725035400 | 41.7275 | 0.04 | 0.09 | 41.7575 | 41.77375 | 41.7275 | 3643 |
| 1724949000 | 41.68875 | -0.3 | -0.71 | 41.9725 | 42.0375 | 41.56375 | 12303 |
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
