Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 34.44 | -0.05 | -0.13 | 35.15 | 35.52 | 34.44 | 5939 |
| 1732642200 | 34.485 | -0.01 | -0.01 | 34.605 | 34.87 | 34.3925 | 6 |
| 1732555800 | 34.49 | 0.1 | 0.28 | 34.485 | 35.105 | 34.3675 | 469 |
| 1732296600 | 34.3925 | 0 | 0.01 | 34.51 | 34.985 | 34.2925 | 506 |
| 1732210200 | 34.39 | 0.15 | 0.44 | 34.13 | 34.9075 | 34.13 | 528 |
| 1732123800 | 34.24 | -0.26 | -0.75 | 34.45 | 34.6725 | 34.2225 | 79 |
| 1732037400 | 34.5 | 0.09 | 0.27 | 34.325 | 34.68 | 34.23 | 340 |
| 1731951000 | 34.4075 | 0.26 | 0.76 | 34.34 | 34.4075 | 34.34 | 80 |
| 1731691800 | 34.1475 | -0.19 | -0.55 | 34.3 | 35.005 | 32.6025 | 1743 |
| 1731605400 | 34.335 | -0.14 | -0.41 | 34.38 | 34.9575 | 34.23 | 97 |
| 1731519000 | 34.4775 | -0.06 | -0.16 | 34.71 | 35.15 | 34.4375 | 3 |
| 1731432600 | 34.5325 | -0.27 | -0.77 | 34.515 | 34.9825 | 34.44 | 4467 |
| 1731346200 | 34.8 | -0.26 | -0.74 | 35.21 | 35.2275 | 34.655 | 757 |
| 1731087000 | 35.06 | -0.47 | -1.32 | 35.27 | 35.8 | 35.055 | 2150 |
| 1731000600 | 35.53 | 0.36 | 1.01 | 35.15 | 36.045 | 35.15 | 604 |
| 1730914200 | 35.175 | -0.14 | -0.39 | 35.08 | 35.2375 | 34.6875 | 6211 |
| 1730827800 | 35.3125 | 0.2 | 0.58 | 35.34 | 35.8 | 35.09 | 746 |
| 1730741400 | 35.1075 | 0.18 | 0.52 | 34.91 | 35.5025 | 34.775 | 175 |
| 1730482200 | 34.9275 | 0.07 | 0.20 | 34.9275 | 34.9275 | 34.9275 | 1 |
| 1730395800 | 34.8575 | -0.23 | -0.66 | 34.905 | 35.385 | 34.735 | 100 |
| 1730309400 | 35.0875 | -0.17 | -0.48 | 35.27 | 35.6325 | 34.8825 | 7606 |
| 1730223000 | 35.255 | -0.3 | -0.83 | 35.235 | 35.505 | 34.7575 | 1898 |
| 1730136600 | 35.55 | 0.18 | 0.52 | 35.61 | 35.9775 | 34.855 | 267 |
| 1729873800 | 35.365 | 0.07 | 0.18 | 35.385 | 35.685 | 34.8125 | 762 |
| 1729787400 | 35.3 | -0.19 | -0.52 | 35.25 | 35.6275 | 34.8325 | 93 |
| 1729701000 | 35.485 | -0.3 | -0.85 | 35.735 | 35.9575 | 34.9175 | 8705 |
| 1729614600 | 35.7875 | 0.06 | 0.17 | 35.96 | 36.17 | 34.9725 | 1297 |
| 1729528200 | 35.7275 | -0.27 | -0.76 | 36 | 36.4375 | 35.37 | 1118 |
| 1729269000 | 36 | 0.01 | 0.02 | 36.445 | 36.6025 | 36 | 518 |
| 1729182600 | 35.9925 | -0.21 | -0.59 | 36.235 | 36.4475 | 35.1475 | 5247 |
| 1729096200 | 36.205 | 0.19 | 0.52 | 36.13 | 36.2675 | 35.9575 | 1053 |
| 1729009800 | 36.0175 | -0.17 | -0.48 | 35.12 | 36.2325 | 35.12 | 109 |
| 1728923400 | 36.19 | -0.1 | -0.27 | 36.365 | 36.44 | 36.0525 | 934 |
| 1728664200 | 36.2875 | 0.27 | 0.74 | 35.91 | 36.3175 | 35.2275 | 587 |
| 1728577800 | 36.02 | -0.06 | -0.16 | 35.98 | 36.5025 | 35.0975 | 232 |
| 1728491400 | 36.0775 | -0.2 | -0.54 | 35.915 | 36.1375 | 35.8 | 94 |
| 1728405000 | 36.2725 | -0.38 | -1.04 | 35.915 | 36.96 | 35.8775 | 8202 |
| 1728318600 | 36.6525 | 0.32 | 0.87 | 36.51 | 36.9325 | 36.51 | 1567 |
| 1728059400 | 36.3375 | -0.01 | -0.03 | 36.605 | 36.665 | 36.1725 | 1023 |
| 1727973000 | 36.35 | -0.25 | -0.67 | 36.605 | 36.7525 | 35.825 | 916 |
| 1727886600 | 36.595 | 0.27 | 0.74 | 36.82 | 37.1125 | 36.3675 | 22240 |
| 1727800200 | 36.325 | -0.09 | -0.23 | 36.435 | 36.5075 | 35.83 | 6156 |
| 1727713800 | 36.41 | -0.23 | -0.61 | 36.62 | 36.8725 | 35.905 | 634 |
| 1727454600 | 36.635 | 0 | 0.01 | 36.645 | 37.05 | 36.2025 | 37 |
| 1727368200 | 36.63 | 0.51 | 1.42 | 36.63 | 37.4125 | 36.33 | 5986 |
| 1727281800 | 36.1175 | 0.02 | 0.05 | 35.68 | 36.1875 | 35.68 | 26 |
| 1727195400 | 36.1 | 0.56 | 1.58 | 35.88 | 36.6925 | 35.76 | 459 |
| 1727109000 | 35.5375 | 0.38 | 1.08 | 35.61 | 35.61 | 35.52 | 1 |
| 1726849800 | 35.1575 | 0.13 | 0.39 | 35.22 | 35.47 | 35.0225 | 698 |
| 1726763400 | 35.0225 | 0.23 | 0.67 | 35.105 | 35.3675 | 34.91 | 829 |
| 1726677000 | 34.79 | -0.11 | -0.30 | 34.875 | 35.0875 | 34.435 | 335 |
| 1726590600 | 34.895 | 0.12 | 0.35 | 34.98 | 35.2925 | 34.6725 | 2874 |
| 1726504200 | 34.7725 | 0.12 | 0.33 | 34.585 | 35.235 | 34.2275 | 3868 |
| 1726245000 | 34.6575 | 0.45 | 1.32 | 34.475 | 34.7975 | 34.405 | 735 |
| 1726158600 | 34.2075 | 0.33 | 0.98 | 34.185 | 34.3875 | 34.0975 | 546 |
| 1726072200 | 33.875 | -0.21 | -0.60 | 33.92 | 34.42 | 33.7675 | 54 |
| 1725985800 | 34.08 | 0.02 | 0.06 | 34.06 | 34.0925 | 34.0175 | 111 |
| 1725899400 | 34.06 | -0.03 | -0.07 | 34.06 | 34.06 | 34.06 | 78 |
| 1725640200 | 34.085 | -0.08 | -0.23 | 34.16 | 34.76 | 33.8725 | 819 |
| 1725553800 | 34.165 | -0.13 | -0.38 | 34.38 | 34.7925 | 34.1325 | 1681 |
| 1725467400 | 34.295 | 0.18 | 0.52 | 34.04 | 34.3275 | 33.94 | 1221 |
| 1725381000 | 34.1175 | -0.3 | -0.87 | 34.3 | 34.4425 | 34.03 | 406 |
| 1725294600 | 34.4175 | 0.01 | 0.02 | 34.5 | 34.5 | 34.345 | 147 |
| 1725035400 | 34.41 | 0 | 0.01 | 34.63 | 34.685 | 34.3825 | 3 |
| 1724949000 | 34.4075 | -0.02 | -0.06 | 34.535 | 34.995 | 34.3525 | 499 |
| 1724862600 | 34.4275 | -0.1 | -0.28 | 34.605 | 34.605 | 34.39 | 147 |
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
