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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 36.975 | 0.61 | 1.66 | 37 | 37.85 | 36.77 | 36014 |
| 1732210200 | 36.37 | 0.7 | 1.96 | 35.755 | 37.4025 | 35.485 | 18455 |
| 1732123800 | 35.67 | -0.11 | -0.31 | 36.645 | 36.96 | 35.55 | 28037 |
| 1732037400 | 35.78 | -0.2 | -0.56 | 35.81 | 37.2 | 35.3175 | 20193 |
| 1731951000 | 35.98 | 1.14 | 3.26 | 36 | 36.145 | 34.3 | 39506 |
| 1731691800 | 34.8425 | -0.05 | -0.13 | 34.365 | 35.4825 | 33.8175 | 19982 |
| 1731605400 | 34.8875 | -0.1 | -0.29 | 35.995 | 35.995 | 34.34 | 14568 |
| 1731519000 | 34.99 | 0.98 | 2.90 | 34.415 | 35.645 | 34.415 | 100699 |
| 1731432600 | 34.005 | -0.72 | -2.08 | 34.72 | 35.225 | 33.89 | 19473 |
| 1731346200 | 34.7275 | -0.58 | -1.65 | 35.575 | 35.7125 | 34.5425 | 30123 |
| 1731087000 | 35.31 | -0.19 | -0.54 | 35.895 | 35.895 | 35.12 | 14465 |
| 1731000600 | 35.5 | 1.68 | 4.95 | 34.675 | 35.6225 | 34.06 | 50244 |
| 1730914200 | 33.825 | 0.56 | 1.67 | 34.34 | 35.29 | 33.625 | 36365 |
| 1730827800 | 33.27 | 0.22 | 0.67 | 33.34 | 34.665 | 33.055 | 19758 |
| 1730741400 | 33.049999 | -1.63 | -4.71 | 34 | 34.7525 | 30.6625 | 27958 |
| 1730482200 | 34.6825 | 0.5 | 1.46 | 34.205 | 35.2475 | 34.1825 | 13475 |
| 1730395800 | 34.185 | -0.9 | -2.57 | 34.96 | 35.1075 | 33.735 | 20557 |
| 1730309400 | 35.0875 | -0.43 | -1.22 | 35.48 | 36.145 | 35.035 | 18269 |
| 1730223000 | 35.52 | 0.06 | 0.17 | 35.54 | 36.2225 | 35.0725 | 33738 |
| 1730136600 | 35.46 | 0.54 | 1.54 | 34.685 | 35.805 | 34.11 | 18509 |
| 1729873800 | 34.9225 | 0.27 | 0.79 | 34.925 | 36.115 | 34.6275 | 9641 |
| 1729787400 | 34.65 | -0.25 | -0.70 | 34.805 | 36.175 | 34.5575 | 19548 |
| 1729701000 | 34.895 | -0.89 | -2.47 | 35.55 | 36.3075 | 34.775 | 17121 |
| 1729614600 | 35.78 | -0.96 | -2.60 | 36.52 | 37.465 | 35.02 | 16462 |
| 1729528200 | 36.735 | 0.3 | 0.83 | 37.075 | 37.9725 | 36.195 | 38394 |
| 1729269000 | 36.4325 | 0.23 | 0.64 | 36.055 | 37.05 | 35.585 | 19844 |
| 1729182600 | 36.2 | 0.74 | 2.08 | 36.385 | 37.0125 | 35.9975 | 26500 |
| 1729096200 | 35.4625 | 2.54 | 7.72 | 33.005 | 35.695 | 32.985 | 27516 |
| 1729009800 | 32.9225 | 0.09 | 0.27 | 33.205 | 33.4575 | 32.65 | 12890 |
| 1728923400 | 32.835 | 0.31 | 0.95 | 32.915 | 33.2275 | 32.59 | 2613 |
| 1728664200 | 32.525 | 0.36 | 1.13 | 32.424999 | 32.6025 | 31.8175 | 4719 |
| 1728577800 | 32.1625 | -0.29 | -0.90 | 32.354999 | 32.822499 | 31.8675 | 4591 |
| 1728491400 | 32.455 | 0.17 | 0.53 | 32.465 | 32.95 | 32.1325 | 15339 |
| 1728405000 | 32.2825 | -0.41 | -1.25 | 32.43 | 32.955 | 32.2425 | 8455 |
| 1728318600 | 32.689999 | 0.05 | 0.15 | 33.259999 | 33.29 | 32.63 | 16119 |
| 1728059400 | 32.6425 | 0.26 | 0.81 | 32.39 | 33.02 | 32.119999 | 11441 |
| 1727973000 | 32.38 | 0.19 | 0.57 | 32.34 | 33.4975 | 31.9575 | 14168 |
| 1727886600 | 32.195 | 0.49 | 1.54 | 32.095 | 32.509999 | 31.8625 | 3075 |
| 1727800200 | 31.7075 | 0.47 | 1.50 | 32 | 32.055 | 31.26 | 7832 |
| 1727713800 | 31.24 | -0.34 | -1.07 | 31.23 | 31.7725 | 31.1325 | 16700 |
| 1727454600 | 31.5775 | -0.07 | -0.22 | 31.585 | 31.7975 | 29.8075 | 10608 |
| 1727368200 | 31.6475 | 0.45 | 1.43 | 31.34 | 31.885 | 31.34 | 13677 |
| 1727281800 | 31.2 | 0.23 | 0.76 | 31.2 | 31.2 | 30.58 | 68464 |
| 1727195400 | 30.965 | 0.66 | 2.19 | 31 | 31.1025 | 30.5675 | 11414 |
| 1727109000 | 30.3 | 0.96 | 3.27 | 29.695 | 30.5625 | 29.3225 | 8089 |
| 1726849800 | 29.34 | 0.81 | 2.84 | 28.63 | 30.0075 | 28.3325 | 5975 |
| 1726763400 | 28.53 | 1.12 | 4.08 | 28.275 | 29.675 | 27.7225 | 914 |
| 1726677000 | 27.4125 | -0.4 | -1.43 | 27.63 | 29.2125 | 27.3475 | 20466 |
| 1726590600 | 27.81 | 0.11 | 0.41 | 27.935 | 29.38 | 27.5025 | 1539 |
| 1726504200 | 27.6975 | -0.1 | -0.37 | 27.8 | 29.4 | 27.5175 | 175 |
| 1726245000 | 27.8 | 0.14 | 0.52 | 27.915 | 29.435 | 27.5925 | 3445 |
| 1726158600 | 27.6575 | 0.8 | 2.99 | 27.53 | 27.685 | 27.445 | 91094 |
| 1726072200 | 26.855 | 0.7 | 2.68 | 26.26 | 28.7925 | 25.655 | 405 |
| 1725985800 | 26.155 | 0.2 | 0.76 | 26.165 | 28.5475 | 25.7375 | 16437 |
| 1725899400 | 25.9575 | 0.25 | 0.98 | 25.9 | 28.4175 | 25.8575 | 1002 |
| 1725640200 | 25.705 | -0.95 | -3.55 | 26.575 | 28.6 | 25.56 | 3382 |
| 1725553800 | 26.65 | -0.24 | -0.89 | 27.075 | 29 | 26.615 | 2068 |
| 1725467400 | 26.89 | -0.32 | -1.17 | 26.645 | 27.05 | 26.42 | 1394 |
| 1725381000 | 27.2075 | -1.08 | -3.80 | 28.3 | 29.5425 | 26.8025 | 4546 |
| 1725294600 | 28.2825 | 0.21 | 0.75 | 28.245 | 29.6025 | 28.2025 | 6955 |
| 1725035400 | 28.0725 | 0.02 | 0.07 | 28.315 | 29.5125 | 27.3125 | 2233 |
| 1724949000 | 28.0525 | 0.05 | 0.18 | 28.09 | 29.5625 | 27.805 | 9202 |
| 1724862600 | 28.0025 | -0.43 | -1.50 | 28.33 | 29.3 | 27.2425 | 486 |
| 1724776200 | 28.4275 | -0.49 | -1.68 | 28.575 | 29.75 | 27.165 | 13508 |
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
