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 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 35.99 | -0.49 | -1.34 | 36.625 | 36.7075 | 35.8675 | 169076 |
| 1741368600 | 36.4775 | -0.18 | -0.48 | 36.375 | 37.0775 | 35.83 | 341495 |
| 1741282200 | 36.655 | 0.19 | 0.52 | 36.605 | 37.03 | 36.2425 | 169572 |
| 1741195800 | 36.465 | 0.92 | 2.57 | 36.165 | 36.665 | 36.09 | 120452 |
| 1741109400 | 35.55 | -0.77 | -2.11 | 35.98 | 36.0675 | 35.425 | 173370 |
| 1741023000 | 36.315 | 0.43 | 1.20 | 35.94 | 36.445 | 35.7325 | 97958 |
| 1740763800 | 35.885 | 0.1 | 0.27 | 35.57 | 35.885 | 35.515 | 109460 |
| 1740677400 | 35.7875 | -0.45 | -1.25 | 35.94 | 36.5275 | 34.63 | 61287 |
| 1740591000 | 36.24 | 0.28 | 0.78 | 36.07 | 36.36 | 36.055 | 158334 |
| 1740504600 | 35.96 | 0.11 | 0.30 | 35.785 | 36.1125 | 35.7525 | 61852 |
| 1740418200 | 35.8525 | 0.09 | 0.24 | 35.985 | 36.01 | 35.7025 | 73406 |
| 1740159000 | 35.7675 | 0.12 | 0.34 | 35.68 | 35.9025 | 35.655 | 42913 |
| 1740072600 | 35.6475 | 0.03 | 0.08 | 35.65 | 36.2275 | 34.5 | 80989 |
| 1739986200 | 35.62 | -0.49 | -1.34 | 35.955 | 36.0725 | 35.6025 | 292954 |
| 1739899800 | 36.105 | 0.07 | 0.19 | 36.015 | 36.2075 | 35.88 | 50432 |
| 1739813400 | 36.0375 | 0.16 | 0.44 | 35.82 | 36.0725 | 35.82 | 92276 |
| 1739554200 | 35.88 | -0.07 | -0.19 | 35.94 | 36.075 | 35.8425 | 53244 |
| 1739467800 | 35.95 | 0.49 | 1.38 | 35.69 | 36.0325 | 35.66 | 94895 |
| 1739381400 | 35.46 | 0.07 | 0.20 | 35.405 | 35.4925 | 34.2475 | 67834 |
| 1739295000 | 35.3875 | 0.13 | 0.38 | 35.11 | 35.4125 | 35.11 | 30408 |
| 1739208600 | 35.255 | 0.15 | 0.42 | 35.105 | 35.3025 | 35.065 | 70325 |
| 1738949400 | 35.1075 | -0.22 | -0.63 | 35.36 | 35.425 | 34.25 | 116955 |
| 1738863000 | 35.33 | 0.55 | 1.57 | 34.905 | 35.3825 | 34.2475 | 77010 |
| 1738776600 | 34.7825 | 0.12 | 0.35 | 34.595 | 34.965 | 34.25 | 61461 |
| 1738690200 | 34.6625 | 0.27 | 0.79 | 34.44 | 34.9775 | 34.25 | 28102 |
| 1738603800 | 34.3925 | -0.62 | -1.78 | 34.225 | 34.6125 | 34.1825 | 151192 |
| 1738344600 | 35.015 | 0.01 | 0.01 | 35.09 | 35.2125 | 34.1725 | 442224 |
| 1738258200 | 35.01 | 0.23 | 0.68 | 34.915 | 35.1175 | 34.095 | 41464 |
| 1738171800 | 34.775 | 0.12 | 0.35 | 34.58 | 34.9 | 34.58 | 69205 |
| 1738085400 | 34.6525 | -0.07 | -0.19 | 34.61 | 34.8275 | 34.5675 | 43145 |
| 1737999000 | 34.72 | 0 | 0.01 | 34.295 | 34.735 | 34.295 | 88501 |
| 1737739800 | 34.715 | -0.05 | -0.15 | 34.725 | 35.135 | 34.6725 | 113834 |
| 1737653400 | 34.7675 | 0.09 | 0.25 | 34.6 | 34.77 | 34.5925 | 36990 |
| 1737567000 | 34.68 | 0.2 | 0.58 | 34.42 | 34.8375 | 34.42 | 111344 |
| 1737480600 | 34.48 | 0.06 | 0.17 | 34.435 | 34.51 | 34.3225 | 327380 |
| 1737394200 | 34.4225 | 0.13 | 0.37 | 34.29 | 34.5425 | 34.2375 | 37070 |
| 1737135000 | 34.295 | 0.3 | 0.89 | 34.19 | 34.3925 | 34.1525 | 108196 |
| 1737048600 | 33.9925 | 0.35 | 1.05 | 33.995 | 34.0525 | 32.1025 | 52353 |
| 1736962200 | 33.64 | 0.29 | 0.87 | 33.32 | 33.71 | 28.345 | 67914 |
| 1736875800 | 33.35 | 0.24 | 0.72 | 33.299999 | 33.5925 | 33.299999 | 25923 |
| 1736789400 | 33.112499 | -0.18 | -0.53 | 33.25 | 33.2625 | 32.987499 | 44668 |
| 1736530200 | 33.29 | -0.19 | -0.55 | 33.465 | 33.605 | 31.825 | 32452 |
| 1736443800 | 33.475 | 0.27 | 0.83 | 33.299999 | 33.534999 | 33.292499 | 33977 |
| 1736357400 | 33.2 | 0.14 | 0.41 | 33.119999 | 33.299999 | 32.284999 | 31568 |
| 1736271000 | 33.064999 | 0.1 | 0.32 | 32.9 | 33.1 | 32.8125 | 37993 |
| 1736184600 | 32.96 | 0.45 | 1.40 | 32.445 | 32.9775 | 32.445 | 40672 |
| 1735925400 | 32.505 | -0.16 | -0.50 | 32.485 | 32.689999 | 32.4275 | 46063 |
| 1735839000 | 32.667499 | 0.18 | 0.57 | 32.22 | 32.759999 | 32.22 | 34466 |
| 1735666200 | 32.4825 | 0.16 | 0.50 | 32.384999 | 32.557499 | 32.167499 | 16681 |
| 1735579800 | 32.32 | -0.11 | -0.34 | 32.28 | 32.485 | 32.185 | 83525 |
| 1735320600 | 32.43 | 0.23 | 0.73 | 32.4 | 32.5775 | 32.237499 | 20828 |
| 1735061400 | 32.195 | -0.04 | -0.12 | 32.18 | 32.4225 | 32.18 | 66244 |
| 1734975000 | 32.2325 | 0.15 | 0.46 | 32.275 | 32.335 | 32.045 | 39274 |
| 1734715800 | 32.085 | -0.28 | -0.88 | 32.1 | 32.34 | 31.795 | 74842 |
| 1734629400 | 32.369999 | -0.46 | -1.40 | 32.314999 | 32.4575 | 32.2 | 40983 |
| 1734543000 | 32.83 | -0.01 | -0.02 | 32.854999 | 32.9275 | 32.7975 | 41110 |
| 1734456600 | 32.835 | -0.14 | -0.44 | 32.825 | 32.92 | 32.7575 | 39589 |
| 1734370200 | 32.979999 | -0.19 | -0.57 | 32.93 | 33.2425 | 32.93 | 89489 |
| 1734111000 | 33.17 | 0.07 | 0.21 | 33.134999 | 33.28 | 33.119999 | 39025 |
| 1734024600 | 33.1 | -0.03 | -0.08 | 33.08 | 33.2 | 32.53 | 88438 |
| 1733938200 | 33.125 | 0.01 | 0.02 | 32.795 | 34.065 | 32.795 | 107309 |
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
