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 |
|---|---|---|---|---|---|---|---|
| 1732574400 | 34.2 | 0.28 | 0.83 | 34.19 | 34.26 | 34.19 | 3900 |
| 1732315200 | 33.92 | 0.1 | 0.30 | 33.77 | 33.96 | 33.77 | 1401 |
| 1732228800 | 33.82 | 0.06 | 0.18 | 33.64 | 33.82 | 33.64 | 851 |
| 1732142400 | 33.76 | -0.1 | -0.30 | 33.74 | 33.77 | 33.67 | 1101 |
| 1732056000 | 33.86 | -0.14 | -0.41 | 33.85 | 33.86 | 33.82 | 2435 |
| 1731969600 | 34 | -0.04 | -0.12 | 33.82 | 34 | 33.82 | 603 |
| 1731710400 | 34.04 | -0.11 | -0.32 | 34.01 | 34.04 | 34.01 | 100 |
| 1731624000 | 34.15 | 0.22 | 0.65 | 34.15 | 34.15 | 34.15 | 100 |
| 1731537600 | 33.93 | 0.01 | 0.03 | 33.93 | 33.93 | 33.93 | 0 |
| 1731451200 | 33.92 | -0.65 | -1.88 | 34.02 | 34.02 | 33.92 | 359 |
| 1731364800 | 34.57 | 0.06 | 0.17 | 34.61 | 34.61 | 34.57 | 100 |
| 1731105600 | 34.51 | -0.24 | -0.69 | 34.48 | 34.53 | 34.45 | 704 |
| 1731019200 | 34.75 | 0.29 | 0.84 | 34.62 | 34.77 | 34.62 | 1900 |
| 1730932800 | 34.46 | -0.28 | -0.81 | 34.41 | 34.46 | 34.41 | 324 |
| 1730846400 | 34.74 | 0.14 | 0.40 | 34.63 | 34.76 | 34.63 | 1300 |
| 1730760000 | 34.6 | -0.15 | -0.43 | 34.6 | 34.62 | 34.6 | 200 |
| 1730497200 | 34.75 | 0.1 | 0.29 | 34.9 | 34.9 | 34.75 | 600 |
| 1730410800 | 34.65 | -0.2 | -0.57 | 34.46 | 34.65 | 34.46 | 305 |
| 1730324400 | 34.85 | -0.29 | -0.83 | 35.02 | 35.02 | 34.85 | 1411 |
| 1730238000 | 35.14 | -0.03 | -0.09 | 35.09 | 35.2 | 35.08 | 1700 |
| 1730151600 | 35.17 | 0.25 | 0.72 | 35.08 | 35.17 | 35.08 | 329 |
| 1729892400 | 34.92 | -0.02 | -0.06 | 34.96 | 34.96 | 34.92 | 100 |
| 1729806000 | 34.94 | 0.26 | 0.75 | 34.96 | 34.96 | 34.94 | 100 |
| 1729719600 | 34.68 | -0.48 | -1.37 | 34.78 | 34.8 | 34.68 | 3256 |
| 1729633200 | 35.16 | -0.26 | -0.73 | 35.13 | 35.16 | 35.09 | 2401 |
| 1729546800 | 35.42 | -0.34 | -0.95 | 35.7 | 35.7 | 35.42 | 245 |
| 1729287600 | 35.76 | 0.19 | 0.53 | 35.55 | 35.76 | 35.55 | 407 |
| 1729201200 | 35.57 | 0.16 | 0.45 | 35.49 | 35.57 | 35.49 | 500 |
| 1729114800 | 35.41 | -0.13 | -0.37 | 35.54 | 35.54 | 35.4 | 902 |
| 1729028400 | 35.54 | -0.54 | -1.50 | 36.15 | 36.15 | 35.54 | 11735 |
| 1728682800 | 36.08 | 0.2 | 0.56 | 36.02 | 36.08 | 36.02 | 302 |
| 1728596400 | 35.88 | 0.02 | 0.06 | 35.82 | 35.88 | 35.82 | 2231 |
| 1728510000 | 35.86 | 0.16 | 0.45 | 35.7 | 35.86 | 35.7 | 105 |
| 1728423600 | 35.7 | 0.07 | 0.20 | 35.68 | 35.7 | 35.68 | 200 |
| 1728337200 | 35.63 | -0.06 | -0.17 | 35.72 | 35.72 | 35.63 | 1100 |
| 1728078000 | 35.69 | 0.24 | 0.68 | 35.59 | 35.69 | 35.59 | 102 |
| 1727991600 | 35.45 | -0.17 | -0.48 | 35.39 | 35.51 | 35.39 | 300 |
| 1727905200 | 35.62 | -0.02 | -0.06 | 35.63 | 35.63 | 35.62 | 1202 |
| 1727818800 | 35.64 | -0.32 | -0.89 | 35.75 | 35.79 | 35.64 | 500 |
| 1727732400 | 35.96 | -0.13 | -0.36 | 35.86 | 35.96 | 35.86 | 451 |
| 1727473200 | 36.09 | -0.35 | -0.96 | 36.24 | 36.24 | 36.08 | 600 |
| 1727386800 | 36.44 | 0.77 | 2.16 | 36.35 | 36.44 | 36.33 | 3022 |
| 1727300400 | 35.67 | -0.08 | -0.22 | 35.69 | 35.69 | 35.67 | 200 |
| 1727214000 | 35.75 | 0.07 | 0.20 | 35.75 | 35.75 | 35.75 | 100 |
| 1727127600 | 35.68 | -0.05 | -0.14 | 35.69 | 35.69 | 35.68 | 100 |
| 1726868400 | 35.73 | -0.31 | -0.86 | 35.73 | 35.73 | 35.73 | 8 |
| 1726782000 | 36.04 | 0.5 | 1.41 | 36.08 | 36.11 | 36.04 | 464 |
| 1726695600 | 35.54 | -0.04 | -0.11 | 35.57 | 35.57 | 35.54 | 282 |
| 1726609200 | 35.58 | -0.19 | -0.53 | 35.77 | 35.77 | 35.58 | 630 |
| 1726522800 | 35.77 | 0.25 | 0.70 | 35.63 | 35.77 | 35.63 | 206 |
| 1726263600 | 35.52 | 0.14 | 0.40 | 35.52 | 35.52 | 35.52 | 0 |
| 1726177200 | 35.38 | 0.32 | 0.91 | 35.16 | 35.42 | 35.16 | 301 |
| 1726090800 | 35.06 | 0.13 | 0.37 | 34.77 | 35.06 | 34.77 | 304 |
| 1726004400 | 34.93 | -0.07 | -0.20 | 34.85 | 34.93 | 34.85 | 100 |
| 1725918000 | 35 | 0.36 | 1.04 | 35 | 35 | 35 | 0 |
| 1725658800 | 34.64 | -0.54 | -1.53 | 35.07 | 35.07 | 34.64 | 5602 |
| 1725572400 | 35.18 | -0.06 | -0.17 | 35.18 | 35.18 | 35.18 | 7 |
| 1725486000 | 35.24 | -0.41 | -1.15 | 35.29 | 35.3 | 35.24 | 2610 |
| 1725399600 | 35.65 | -0.24 | -0.67 | 36.08 | 36.08 | 35.65 | 356 |
| 1725054000 | 35.89 | 0.08 | 0.22 | 35.89 | 35.89 | 35.89 | 0 |
| 1724967600 | 35.81 | 0.14 | 0.39 | 35.86 | 35.86 | 35.81 | 208 |
| 1724881200 | 35.67 | -0.09 | -0.25 | 35.67 | 35.67 | 35.67 | 100 |
| 1724794800 | 35.76 | -0.13 | -0.36 | 35.74 | 35.81 | 35.74 | 800 |
| 1724708400 | 35.89 | 0 | 0.00 | 35.89 | 35.89 | 35.89 | 0 |
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
