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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 38.745 | 0 | 0.01 | 38.76 | 38.7775 | 38.645 | 506 |
| 1732555800 | 38.74 | 0.05 | 0.12 | 38.725 | 38.7475 | 38.7 | 259 |
| 1732296600 | 38.695 | -0.04 | -0.09 | 38.725 | 38.775 | 38.615 | 712 |
| 1732210200 | 38.73 | -0.01 | -0.02 | 38.8 | 38.8 | 38.245 | 407 |
| 1732123800 | 38.7375 | -0.04 | -0.11 | 38.765 | 38.765 | 38.635 | 177 |
| 1732037400 | 38.78 | 0.08 | 0.21 | 38.79 | 38.79 | 38.74 | 597 |
| 1731951000 | 38.6975 | 0 | 0.01 | 38.745 | 38.8075 | 38.6125 | 876 |
| 1731691800 | 38.695 | -0.04 | -0.10 | 38.665 | 38.7325 | 38.605 | 410 |
| 1731605400 | 38.7325 | 0.02 | 0.06 | 38.64 | 39.12 | 38.5975 | 8412 |
| 1731519000 | 38.7075 | 0.07 | 0.17 | 38.7 | 38.7875 | 38.645 | 1452 |
| 1731432600 | 38.64 | -0.01 | -0.01 | 38.635 | 38.78 | 38.5925 | 1046 |
| 1731346200 | 38.645 | -0.09 | -0.23 | 38.675 | 38.76 | 38.6325 | 332 |
| 1731087000 | 38.7325 | -0.01 | -0.03 | 38.77 | 38.88 | 38.7275 | 3287 |
| 1731000600 | 38.745 | 0.07 | 0.17 | 38.73 | 39.8425 | 38.6725 | 597 |
| 1730914200 | 38.6775 | -0.03 | -0.08 | 38.48 | 38.9 | 38.48 | 452 |
| 1730827800 | 38.71 | -0.04 | -0.11 | 38.78 | 38.8025 | 38.6475 | 1022 |
| 1730741400 | 38.7525 | 0.02 | 0.06 | 38.78 | 39.2275 | 38.67 | 1463 |
| 1730482200 | 38.7275 | -0.02 | -0.04 | 38.71 | 38.86 | 38.665 | 2888 |
| 1730395800 | 38.7425 | -0.01 | -0.01 | 38.695 | 39.1125 | 38.2475 | 1308 |
| 1730309400 | 38.7475 | 0.02 | 0.05 | 38.8 | 38.8025 | 38.6825 | 2868 |
| 1730223000 | 38.73 | 0 | 0.01 | 38.76 | 38.7825 | 38.2525 | 1199 |
| 1730136600 | 38.725 | -0.06 | -0.15 | 38.785 | 38.8175 | 38.2525 | 308 |
| 1729873800 | 38.785 | -0.09 | -0.22 | 38.85 | 38.875 | 38.6875 | 842 |
| 1729787400 | 38.87 | 0.11 | 0.29 | 38.82 | 38.89 | 38.715 | 2687 |
| 1729701000 | 38.7575 | -0.02 | -0.05 | 38.755 | 38.7825 | 38.74 | 5484 |
| 1729614600 | 38.7775 | -0.01 | -0.01 | 38.715 | 38.8025 | 38.715 | 493 |
| 1729528200 | 38.7825 | -0.05 | -0.12 | 38.785 | 38.895 | 38.7275 | 340 |
| 1729269000 | 38.8275 | 0.01 | 0.03 | 38.82 | 38.8625 | 38.8025 | 1031 |
| 1729182600 | 38.815 | -0.03 | -0.07 | 38.875 | 38.95 | 38.79 | 14622 |
| 1729096200 | 38.8425 | 0.02 | 0.05 | 38.765 | 39.325 | 38.765 | 2080 |
| 1729009800 | 38.8225 | 0.05 | 0.13 | 38.79 | 38.8625 | 38.7825 | 56 |
| 1728923400 | 38.7725 | -0.04 | -0.09 | 38.775 | 38.815 | 38.765 | 7782 |
| 1728664200 | 38.8075 | 0 | 0.01 | 38.775 | 38.83 | 38.745 | 402 |
| 1728577800 | 38.805 | 0.05 | 0.12 | 38.74 | 38.8175 | 38.67 | 1270 |
| 1728491400 | 38.76 | -0.06 | -0.14 | 38.805 | 38.8075 | 38.2525 | 701 |
| 1728405000 | 38.815 | 0.05 | 0.14 | 38.75 | 38.865 | 38.75 | 6319 |
| 1728318600 | 38.7625 | -0.05 | -0.12 | 38.81 | 38.875 | 38.7225 | 11738 |
| 1728059400 | 38.8075 | -0.16 | -0.40 | 38.96 | 38.96 | 38.785 | 884 |
| 1727973000 | 38.965 | -0.02 | -0.04 | 39.03 | 39.0725 | 38.5025 | 178 |
| 1727886600 | 38.9825 | -0.03 | -0.08 | 39.04 | 39.0525 | 38.915 | 5260 |
| 1727800200 | 39.0125 | 0.02 | 0.06 | 38.98 | 39.545 | 38.955 | 527 |
| 1727713800 | 38.99 | -0.02 | -0.04 | 39.03 | 39.565 | 38.96 | 3293 |
| 1727454600 | 39.0075 | 0.01 | 0.02 | 38.98 | 39.11 | 38.9375 | 135 |
| 1727368200 | 39 | -0.02 | -0.05 | 39.005 | 39.0475 | 38.97 | 716 |
| 1727281800 | 39.02 | 0 | 0.01 | 38.995 | 39.53 | 38.605 | 922 |
| 1727195400 | 39.0175 | 0.04 | 0.10 | 38.985 | 39.025 | 38.9425 | 1890 |
| 1727109000 | 38.9775 | 0.02 | 0.06 | 38.98 | 39.1175 | 38.91 | 1486 |
| 1726849800 | 38.9525 | -0.04 | -0.09 | 38.99 | 39.03 | 38.44 | 26 |
| 1726763400 | 38.9875 | 0.05 | 0.12 | 38.93 | 39.175 | 38.4825 | 747 |
| 1726677000 | 38.94 | -0.02 | -0.05 | 38.925 | 38.9825 | 38.46 | 12135 |
| 1726590600 | 38.96 | 0.02 | 0.04 | 38.98 | 39.0175 | 38.925 | 435 |
| 1726504200 | 38.945 | -0.01 | -0.03 | 38.965 | 39.005 | 38.935 | 79 |
| 1726245000 | 38.955 | 0 | 0.00 | 38.95 | 39.02 | 38.855 | 424 |
| 1726158600 | 38.955 | -0.38 | -0.95 | 38.875 | 39.0425 | 38.8025 | 718 |
| 1726072200 | 39.33 | -0.01 | -0.03 | 39.375 | 39.8425 | 39.2225 | 262 |
| 1725985800 | 39.34 | 0.04 | 0.10 | 39.26 | 39.805 | 39.21 | 2468 |
| 1725899400 | 39.3 | -0.04 | -0.10 | 39.265 | 39.785 | 39.15 | 881 |
| 1725640200 | 39.34 | 0.11 | 0.29 | 39.285 | 39.4325 | 38.8075 | 628 |
| 1725553800 | 39.2275 | 0.02 | 0.06 | 39.2 | 39.6525 | 38.7325 | 899 |
| 1725467400 | 39.2025 | 0.07 | 0.19 | 39.14 | 39.8275 | 39.045 | 451 |
| 1725381000 | 39.13 | 0.04 | 0.10 | 39.135 | 39.6525 | 38.6 | 198 |
| 1725294600 | 39.0925 | 0.01 | 0.03 | 39.11 | 39.2025 | 38.9725 | 2558 |
| 1725035400 | 39.08 | -0.02 | -0.04 | 39.065 | 39.1475 | 38.8925 | 2914 |
| 1724949000 | 39.0975 | -0.02 | -0.06 | 39.115 | 39.6375 | 39.0225 | 4843 |
| 1724862600 | 39.12 | 0.03 | 0.09 | 39.07 | 39.6025 | 38.5975 | 1089 |
| 1724776200 | 39.085 | 0 | 0.00 | 39.04 | 39.62 | 38.96 | 2953 |
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
