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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 41.19 | -0.04 | -0.10 | 41.19 | 41.19 | 41.19 | 0 |
| 1732210200 | 41.23 | -0.03 | -0.07 | 41.23 | 41.23 | 41.23 | 8000 |
| 1732123800 | 41.26 | 0.01 | 0.02 | 41.26 | 41.26 | 41.26 | 0 |
| 1732037400 | 41.25 | 0.12 | 0.28 | 41.25 | 41.25 | 41.25 | 0 |
| 1731951000 | 41.135 | 0.03 | 0.07 | 41.135 | 41.135 | 41.135 | 0 |
| 1731691800 | 41.105 | -0.1 | -0.24 | 41.105 | 41.105 | 41.105 | 6170 |
| 1731605400 | 41.205 | 0.03 | 0.07 | 41.205 | 41.205 | 41.205 | 0 |
| 1731519000 | 41.175 | 0.02 | 0.06 | 41.175 | 41.175 | 41.175 | 147700 |
| 1731432600 | 41.15 | -0.08 | -0.18 | 41.15 | 41.15 | 41.15 | 0 |
| 1731346200 | 41.225 | -0.13 | -0.30 | 41.225 | 41.225 | 41.225 | 0 |
| 1731087000 | 41.35 | 0.05 | 0.12 | 41.35 | 41.35 | 41.35 | 0 |
| 1731000600 | 41.3 | 0.18 | 0.45 | 41.3 | 41.3 | 41.3 | 0 |
| 1730914200 | 41.115 | -0.11 | -0.27 | 41.115 | 41.115 | 41.115 | 0 |
| 1730827800 | 41.225 | -0.13 | -0.31 | 41.225 | 41.225 | 41.225 | 3140 |
| 1730741400 | 41.355 | 0.08 | 0.19 | 41.355 | 41.355 | 41.355 | 0 |
| 1730482200 | 41.275 | -0.08 | -0.19 | 41.36 | 41.5525 | 41.2075 | 2500 |
| 1730395800 | 41.355 | -0.07 | -0.17 | 41.3 | 41.3725 | 41.275 | 40 |
| 1730309400 | 41.425 | 0.07 | 0.18 | 41.425 | 41.425 | 41.425 | 0 |
| 1730223000 | 41.35 | -0.04 | -0.08 | 41.35 | 41.35 | 41.35 | 0 |
| 1730136600 | 41.385 | -0.17 | -0.40 | 41.385 | 41.385 | 41.385 | 0 |
| 1729873800 | 41.55 | 0.05 | 0.13 | 41.55 | 41.55 | 41.55 | 0 |
| 1729787400 | 41.495 | 0 | 0.00 | 41.495 | 41.495 | 41.495 | 0 |
| 1729701000 | 41.495 | -0.06 | -0.13 | 41.495 | 41.495 | 41.495 | 0 |
| 1729614600 | 41.55 | -0.06 | -0.14 | 41.55 | 41.55 | 41.55 | 0 |
| 1729528200 | 41.61 | -0.15 | -0.35 | 41.61 | 41.61 | 41.61 | 0 |
| 1729269000 | 41.755 | 0.04 | 0.10 | 41.755 | 41.755 | 41.755 | 0 |
| 1729182600 | 41.715 | -0.14 | -0.33 | 41.715 | 41.715 | 41.715 | 0 |
| 1729096200 | 41.855 | 0.08 | 0.20 | 41.855 | 41.855 | 41.855 | 0 |
| 1729009800 | 41.77 | 0.14 | 0.34 | 41.77 | 41.77 | 41.77 | 0 |
| 1728923400 | 41.63 | -0.1 | -0.23 | 41.62 | 41.745 | 41.49 | 598 |
| 1728664200 | 41.725 | -0.01 | -0.02 | 41.725 | 41.725 | 41.725 | 0 |
| 1728577800 | 41.735 | 0.02 | 0.06 | 41.735 | 41.735 | 41.735 | 0 |
| 1728491400 | 41.71 | -0.04 | -0.10 | 41.73 | 41.815 | 41.6825 | 3700 |
| 1728405000 | 41.75 | 0.02 | 0.04 | 41.73 | 41.8325 | 41.6325 | 11996 |
| 1728318600 | 41.735 | -0.13 | -0.31 | 41.73 | 41.8225 | 41.6325 | 451 |
| 1728059400 | 41.865 | -0.35 | -0.83 | 41.865 | 41.865 | 41.865 | 0 |
| 1727973000 | 42.215 | -0.05 | -0.12 | 42.215 | 42.215 | 42.215 | 1805 |
| 1727886600 | 42.265 | -0.11 | -0.25 | 42.265 | 42.265 | 42.265 | 0 |
| 1727800200 | 42.37 | 0.09 | 0.22 | 42.37 | 42.5275 | 42.215 | 11855 |
| 1727713800 | 42.275 | -0.03 | -0.06 | 42.275 | 42.275 | 42.275 | 2010 |
| 1727454600 | 42.3 | 0.04 | 0.09 | 42.3 | 42.3 | 42.3 | 0 |
| 1727368200 | 42.26 | -0.05 | -0.11 | 42.26 | 42.26 | 42.26 | 0 |
| 1727281800 | 42.305 | -0.05 | -0.11 | 42.37 | 42.46 | 42.2 | 168 |
| 1727195400 | 42.35 | 0.09 | 0.20 | 42.35 | 42.35 | 42.35 | 0 |
| 1727109000 | 42.265 | 0.01 | 0.01 | 42.265 | 42.265 | 42.265 | 0 |
| 1726849800 | 42.26 | -0.07 | -0.15 | 42.26 | 42.26 | 42.26 | 0 |
| 1726763400 | 42.325 | -0.01 | -0.02 | 42.325 | 42.325 | 42.325 | 0 |
| 1726677000 | 42.335 | -0.07 | -0.15 | 42.335 | 42.335 | 42.335 | 0 |
| 1726590600 | 42.4 | -0.06 | -0.13 | 42.4 | 42.4 | 42.4 | 23550 |
| 1726504200 | 42.455 | 0.04 | 0.09 | 42.47 | 42.5875 | 42.37 | 150 |
| 1726245000 | 42.415 | 0.09 | 0.20 | 42.4 | 42.5275 | 42.375 | 353 |
| 1726158600 | 42.33 | -0.1 | -0.24 | 42.38 | 42.47 | 42.2225 | 30 |
| 1726072200 | 42.43 | 0.04 | 0.09 | 42.43 | 42.43 | 42.43 | 0 |
| 1725985800 | 42.39 | 0.12 | 0.27 | 42.39 | 42.39 | 42.39 | 33320 |
| 1725899400 | 42.275 | -0.03 | -0.07 | 42.275 | 42.275 | 42.275 | 0 |
| 1725640200 | 42.305 | 0.16 | 0.38 | 42.305 | 42.305 | 42.305 | 2395 |
| 1725553800 | 42.145 | 0.07 | 0.17 | 42.15 | 42.215 | 42.0575 | 93 |
| 1725467400 | 42.075 | 0.15 | 0.35 | 42.04 | 42.1375 | 41.91 | 239 |
| 1725381000 | 41.93 | 0.13 | 0.32 | 41.93 | 41.93 | 41.93 | 0 |
| 1725294600 | 41.795 | -0.08 | -0.19 | 41.795 | 41.795 | 41.795 | 0 |
| 1725035400 | 41.875 | 0.02 | 0.05 | 41.875 | 41.875 | 41.875 | 0 |
| 1724949000 | 41.855 | -0.1 | -0.24 | 41.855 | 41.855 | 41.855 | 0 |
| 1724862600 | 41.955 | 0.07 | 0.18 | 41.955 | 41.955 | 41.955 | 0 |
| 1724776200 | 41.88 | -0.04 | -0.10 | 41.88 | 41.88 | 41.88 | 23855 |
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
