Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.735 | 5.17138599106 | 33.55 | 35.3412 | 33.55 | 59 | 34.58285068 | SP |
| 4 | 2.565 | 7.83924205379 | 32.72 | 35.3412 | 32.635 | 18186 | 34.31159535 | SP |
| 12 | 3.7845 | 12.0140950144 | 31.5005 | 35.3412 | 30.9174 | 11461 | 33.18092274 | SP |
| 26 | 4.72 | 15.442499591 | 30.565 | 35.3412 | 29.41 | 9424 | 32.26521532 | SP |
| 52 | 7.955 | 29.1072081961 | 27.33 | 35.3412 | 27.2125 | 12171 | 31.44217059 | SP |
| 156 | 9.4782 | 36.7275291784 | 25.8068 | 35.3412 | 24.6474 | 18723 | 29.08131222 | SP |
| 260 | 9.4782 | 36.7275291784 | 25.8068 | 35.3412 | 24.6474 | 18723 | 29.08131222 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 35.2076 | -0.13 | -0.38 | 35.34 | 35.34 | 35.2076 | 4 |
| 1732577400 | 35.3412 | 0.58 | 1.66 | 35.18 | 35.3412 | 35.18 | 85 |
| 1732318200 | 34.7635 | 0.47 | 1.37 | 34.7635 | 34.7635 | 34.7635 | 0 |
| 1732231800 | 34.2945 | 0.6 | 1.79 | 34.1853 | 34.2945 | 34.1853 | 192 |
| 1732145400 | 33.6909 | 0.15 | 0.45 | 33.549999 | 33.6909 | 33.549999 | 13 |
| 1732059000 | 33.54 | 0.03 | 0.09 | 33.54 | 33.54 | 33.54 | 58 |
| 1731972600 | 33.5107 | 0.04 | 0.12 | 33.439999 | 33.5107 | 33.439999 | 100 |
| 1731713400 | 33.4692 | -0.45 | -1.33 | 33.4692 | 33.4692 | 33.4692 | 1 |
| 1731627000 | 33.9213 | -0.33 | -0.95 | 34.06 | 34.06 | 33.9213 | 2 |
| 1731540600 | 34.2479 | -0.07 | -0.20 | 34.54 | 34.54 | 34.2479 | 595 |
| 1731454200 | 34.317 | -0.35 | -1.01 | 34.63 | 34.63 | 34.317 | 360287 |
| 1731367800 | 34.667 | 0.2 | 0.58 | 34.667 | 34.667 | 34.667 | 24 |
| 1731108600 | 34.4668 | 0.13 | 0.37 | 34.41 | 34.4668 | 34.41 | 12 |
| 1731022200 | 34.3391 | 0.11 | 0.32 | 34.3391 | 34.3391 | 34.3391 | 1 |
| 1730935800 | 34.2306 | 0.95 | 2.86 | 34.2306 | 34.2306 | 34.2306 | 114 |
| 1730849400 | 33.280099 | 0.45 | 1.37 | 33.11 | 33.280099 | 33.11 | 1565 |
| 1730763000 | 32.8296 | 0.14 | 0.44 | 32.8296 | 32.8296 | 32.8296 | 123 |
| 1730500200 | 32.6866 | 0.05 | 0.16 | 32.6866 | 32.6866 | 32.6866 | 8 |
| 1730413800 | 32.634999 | -0.27 | -0.82 | 32.634999 | 32.634999 | 32.634999 | 0 |
| 1730327400 | 32.9058 | 0.05 | 0.17 | 32.72 | 32.9058 | 32.72 | 7 |
| 1730241000 | 32.8514 | -0.06 | -0.17 | 32.659999 | 32.8514 | 32.659999 | 255 |
| 1730154600 | 32.9073 | 0.31 | 0.96 | 32.9073 | 32.9073 | 32.9073 | 2 |
| 1729895400 | 32.593 | -0.16 | -0.50 | 32.593 | 32.593 | 32.593 | 19 |
| 1729809000 | 32.755699 | 0.06 | 0.19 | 32.755699 | 32.755699 | 32.755699 | 5 |
| 1729722600 | 32.693199 | -0.19 | -0.58 | 32.693199 | 32.693199 | 32.693199 | 0 |
| 1729636200 | 32.8853 | -0.2 | -0.60 | 32.8853 | 32.8853 | 32.8853 | 1 |
| 1729549800 | 33.0837 | -0.4 | -1.20 | 33.09 | 33.09 | 33.0837 | 2 |
| 1729290600 | 33.4869 | 0.08 | 0.25 | 33.4869 | 33.4869 | 33.4869 | 0 |
| 1729204200 | 33.402099 | -0.08 | -0.22 | 33.62 | 33.62 | 33.369999 | 107540 |
| 1729117800 | 33.4774 | 0.26 | 0.77 | 33.35 | 33.4774 | 33.35 | 20 |
| 1729031400 | 33.22 | -0.06 | -0.17 | 33.22 | 33.22 | 33.22 | 3 |
| 1728945000 | 33.2763 | 0.2 | 0.61 | 33.18 | 33.2763 | 33.18 | 180 |
| 1728685800 | 33.0741 | 0.45 | 1.38 | 33.049999 | 33.0741 | 33.049999 | 443 |
| 1728599400 | 32.6241 | -0.11 | -0.32 | 32.6241 | 32.6241 | 32.6241 | 7 |
| 1728513000 | 32.7295 | 0.19 | 0.57 | 32.7295 | 32.7295 | 32.7295 | 4 |
| 1728426600 | 32.5428 | 0.07 | 0.22 | 32.5 | 32.56 | 32.5 | 49 |
| 1728340200 | 32.4715 | -0.25 | -0.76 | 32.659999 | 32.659999 | 32.4 | 290 |
| 1728081000 | 32.7207 | 0.27 | 0.82 | 32.7207 | 32.7207 | 32.7207 | 0 |
| 1727994600 | 32.453899 | -0.14 | -0.44 | 32.47 | 32.47 | 32.453899 | 10 |
| 1727908200 | 32.596899 | 0 | 0.01 | 32.39 | 32.596899 | 32.39 | 32 |
| 1727821800 | 32.5934 | -0.28 | -0.85 | 33.57 | 33.57 | 32.5934 | 756 |
| 1727735400 | 32.8744 | 0 | 0.01 | 32.8744 | 32.8744 | 32.8744 | 75 |
| 1727476200 | 32.8714 | 0.07 | 0.22 | 33.06 | 33.06 | 32.8714 | 215 |
| 1727389800 | 32.800199 | 0.36 | 1.11 | 32.75 | 32.800199 | 32.75 | 111 |
| 1727303400 | 32.439999 | -0.35 | -1.08 | 32.439999 | 32.439999 | 32.439999 | 42 |
| 1727217000 | 32.793599 | 0.13 | 0.39 | 32.759999 | 32.793599 | 32.759999 | 109 |
| 1727130600 | 32.665599 | 0.1 | 0.31 | 32.695999 | 32.695999 | 32.665599 | 300 |
| 1726871400 | 32.563299 | -0.38 | -1.14 | 32.549999 | 32.563299 | 32.549999 | 60 |
| 1726785000 | 32.938699 | 0.56 | 1.73 | 33.009999 | 33.009999 | 32.938699 | 783 |
| 1726698600 | 32.3801 | 0.05 | 0.14 | 32.54 | 32.54 | 32.3801 | 41 |
| 1726612200 | 32.335099 | 0.12 | 0.36 | 32.21 | 32.35 | 32.21 | 121 |
| 1726525800 | 32.2194 | 0.25 | 0.78 | 32.2 | 32.2194 | 32.2 | 69 |
| 1726266600 | 31.9685 | 0.49 | 1.54 | 31.78 | 31.98 | 31.78 | 150 |
| 1726180200 | 31.4828 | 0.24 | 0.76 | 31.38 | 31.4828 | 31.38 | 53 |
| 1726093800 | 31.2462 | 0.18 | 0.58 | 30.94 | 31.2462 | 30.94 | 631 |
| 1726007400 | 31.0671 | -0.07 | -0.23 | 31.0671 | 31.0671 | 31.0671 | 175 |
| 1725921000 | 31.14 | 0.22 | 0.72 | 31.18 | 31.18 | 31.14 | 210872 |
| 1725661800 | 30.9174 | -0.36 | -1.16 | 31.46 | 31.46 | 30.9174 | 507 |
| 1725575400 | 31.2806 | -0.22 | -0.70 | 31.45 | 31.45 | 31.2806 | 10 |
| 1725489000 | 31.5005 | -0.08 | -0.24 | 31.5005 | 31.5005 | 31.5005 | 0 |
| 1725402600 | 31.5766 | -0.71 | -2.20 | 31.7 | 31.7 | 31.5766 | 153 |
| 1725057000 | 32.2857 | 0.16 | 0.51 | 32.31 | 32.31 | 32.159799 | 2334 |
| 1724970600 | 32.1218 | 0.16 | 0.50 | 32.06 | 32.1218 | 32.06 | 8 |
| 1724884200 | 31.9618 | -0.17 | -0.54 | 32 | 32.009999 | 31.9618 | 2238 |
| 1724797800 | 32.136 | -0.09 | -0.29 | 32.119999 | 32.136 | 32.119999 | 7 |
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
