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 | 0.28 | 0.797720797721 | 35.1 | 35.38 | 34.42 | 921 | 34.80408228 | DR |
| 4 | 0.11 | 0.311879784519 | 35.27 | 36.77 | 34.29 | 2235 | 35.75386205 | DR |
| 12 | -1.49 | -4.04122592894 | 36.87 | 37.575 | 34.29 | 1518 | 36.08454685 | DR |
| 26 | 0.185 | 0.525642846995 | 35.195 | 37.575 | 33.1392 | 4292 | 34.94289662 | DR |
| 52 | 7.79 | 28.2348677057 | 27.59 | 37.575 | 27.3928 | 3826 | 32.70260572 | DR |
| 156 | 3.85 | 12.2105930859 | 31.53 | 37.575 | 18.89 | 13759 | 24.09742435 | DR |
| 260 | 2.276 | 6.8753020783 | 33.104 | 39.23 | 17.25 | 10752 | 25.13337128 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 35.0995 | 0.54 | 1.56 | 34.94 | 35.0995 | 34.94 | 354 |
| 1732227900 | 34.56 | 0.04 | 0.12 | 34.56 | 34.56 | 34.56 | 742 |
| 1732141740 | 34.52 | -0.18 | -0.52 | 34.67 | 34.67 | 34.42 | 983 |
| 1732054800 | 34.7 | -0.33 | -0.93 | 34.58 | 34.8595 | 34.58 | 623 |
| 1731968640 | 35.025 | 0.28 | 0.82 | 35.1 | 35.1 | 34.86 | 1904 |
| 1731709260 | 34.74 | -0.31 | -0.88 | 34.94 | 35.01 | 34.74 | 1104 |
| 1731622800 | 35.05 | -0.66 | -1.85 | 35 | 35.15 | 35 | 3491 |
| 1731536760 | 35.71 | -0.12 | -0.32 | 35.53 | 35.71 | 35.53 | 918 |
| 1731450480 | 35.825 | -0.63 | -1.71 | 36.08 | 36.08 | 35.825 | 5451 |
| 1731363600 | 36.45 | 0.28 | 0.77 | 36.365 | 36.77 | 36.3 | 13565 |
| 1731104400 | 36.17 | -0.18 | -0.50 | 36.17 | 36.17 | 36.17 | 678 |
| 1731018540 | 36.35 | 0.2 | 0.54 | 36.33 | 36.35 | 36.33 | 4791 |
| 1730931600 | 36.155 | 0.26 | 0.71 | 35.99 | 36.155 | 35.99 | 1556 |
| 1730845680 | 35.9 | 0.39 | 1.10 | 35.9 | 35.9 | 35.9 | 540 |
| 1730759160 | 35.51 | 0.15 | 0.43 | 35.52 | 35.52 | 35.46 | 978 |
| 1730496420 | 35.3585 | 0.55 | 1.58 | 35.3585 | 35.3585 | 35.3585 | 620 |
| 1730409780 | 34.81 | 0.52 | 1.52 | 35.37 | 35.37 | 34.81 | 1097 |
| 1730323500 | 34.29 | -0.71 | -2.03 | 34.72 | 34.89 | 34.29 | 2603 |
| 1730237280 | 35 | -0.86 | -2.40 | 35.27 | 35.27 | 35 | 466 |
| 1730150700 | 35.86 | 0 | 0.00 | 35.86 | 35.86 | 35.86 | 0 |
| 1729891500 | 35.86 | -0.14 | -0.39 | 35.85 | 35.86 | 35.85 | 419 |
| 1729805160 | 36 | 0.11 | 0.31 | 35.99 | 36.13 | 35.945 | 4204 |
| 1729718700 | 35.89 | 0 | 0.00 | 35.89 | 35.89 | 35.89 | 0 |
| 1729632300 | 35.89 | -0.46 | -1.25 | 35.981 | 36.02 | 35.89 | 513 |
| 1729545600 | 36.345 | -0.41 | -1.11 | 36.36 | 36.36 | 36.345 | 1715 |
| 1729286400 | 36.752 | 0.31 | 0.86 | 36.752 | 36.752 | 36.752 | 143 |
| 1729200000 | 36.44 | -0.26 | -0.69 | 36.52 | 36.61 | 36.44 | 1196 |
| 1729114080 | 36.695 | 0 | 0.00 | 36.695 | 36.695 | 36.695 | 0 |
| 1729027680 | 36.695 | 1 | 2.80 | 36.695 | 36.695 | 36.695 | 434 |
| 1728941160 | 35.695 | 0 | 0.00 | 35.695 | 35.695 | 35.695 | 0 |
| 1728681960 | 35.695 | 0 | 0.00 | 35.695 | 35.695 | 35.695 | 0 |
| 1728595560 | 35.695 | 0.24 | 0.69 | 35.6494 | 35.695 | 35.6494 | 623 |
| 1728508980 | 35.45 | 0 | 0.00 | 35.45 | 35.45 | 35.45 | 0 |
| 1728422580 | 35.45 | -0.3 | -0.84 | 35.45 | 35.45 | 35.45 | 879 |
| 1728336000 | 35.75 | 0.36 | 1.02 | 35.6 | 35.75 | 35.6 | 1334 |
| 1728077220 | 35.39 | 0.4 | 1.14 | 35.16 | 35.39 | 35.16 | 806 |
| 1727990760 | 34.99 | -1.42 | -3.90 | 35 | 35 | 34.99 | 395 |
| 1727904000 | 36.41 | 1.53 | 4.39 | 35.94 | 36.41 | 35.94 | 346 |
| 1727818140 | 34.88 | -0.72 | -2.02 | 35.07 | 35.07 | 34.88 | 930 |
| 1727731380 | 35.6 | -0.42 | -1.17 | 35.6 | 35.6 | 35.6 | 421 |
| 1727472600 | 36.02 | 0 | 0.00 | 36.02 | 36.02 | 36.02 | 0 |
| 1727386200 | 36.02 | 0.36 | 1.01 | 36.039 | 36.039 | 36.02 | 1219 |
| 1727299200 | 35.66 | -0.14 | -0.39 | 35.92 | 35.92 | 35.66 | 971 |
| 1727212800 | 35.8 | -0.5 | -1.36 | 35.8 | 35.8 | 35.8 | 456 |
| 1727126940 | 36.295 | 0.01 | 0.02 | 36.12 | 36.295 | 36.12 | 1652 |
| 1726867200 | 36.288 | -0.42 | -1.15 | 36.288 | 36.288 | 36.288 | 186 |
| 1726781220 | 36.71 | -0.01 | -0.03 | 36.45 | 36.745 | 36.45 | 882 |
| 1726694460 | 36.72 | -0.24 | -0.65 | 36.72 | 36.72 | 36.72 | 357 |
| 1726608120 | 36.96 | 0 | 0.00 | 36.96 | 36.96 | 36.96 | 0 |
| 1726521720 | 36.96 | 0.29 | 0.79 | 37.05 | 37.05 | 36.96 | 648 |
| 1726262940 | 36.67 | -0.32 | -0.87 | 36.865 | 36.865 | 36.67 | 1207 |
| 1726176540 | 36.99 | 0.41 | 1.12 | 36.99 | 36.99 | 36.99 | 873 |
| 1726090140 | 36.58 | -0.53 | -1.41 | 36.37 | 36.78 | 36.37 | 903 |
| 1726003500 | 37.105 | -0.47 | -1.25 | 37.1825 | 37.1825 | 37.1 | 1363 |
| 1725917160 | 37.575 | 0.68 | 1.84 | 37.25 | 37.575 | 37.25 | 956 |
| 1725658020 | 36.895 | -0.59 | -1.56 | 36.895 | 36.895 | 36.895 | 512 |
| 1725571440 | 37.48 | 0.36 | 0.97 | 37.31 | 37.51 | 37.31 | 5526 |
| 1725485040 | 37.12 | 0.25 | 0.68 | 36.92 | 37.17 | 36.92 | 2211 |
| 1725398880 | 36.868 | -0.22 | -0.60 | 36.87 | 36.87 | 36.868 | 668 |
| 1725053340 | 37.0899 | 0.18 | 0.49 | 37.08 | 37.0899 | 37.05 | 3508 |
| 1724966400 | 36.91 | -0.28 | -0.74 | 36.8 | 36.91 | 36.8 | 1557 |
| 1724880360 | 37.185 | 0.94 | 2.58 | 36.9 | 37.185 | 36.9 | 7053 |
| 1724794080 | 36.25 | 1.38 | 3.96 | 36 | 36.25 | 36 | 1570 |
| 1724707740 | 34.868 | -0.99 | -2.77 | 34.868 | 34.868 | 34.868 | 1134 |
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
