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 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 35.3825 | -0.74 | -2.06 | 36.05 | 36.05 | 35.315 | 37855 |
| 1741023000 | 36.125 | 0.44 | 1.24 | 35.915 | 36.245 | 35.65 | 33332 |
| 1740763800 | 35.6825 | 0.07 | 0.21 | 35.45 | 35.72 | 35.37 | 9032 |
| 1740677400 | 35.6075 | -0.33 | -0.93 | 35.665 | 35.815 | 35.4775 | 8214 |
| 1740591000 | 35.94 | 0.25 | 0.71 | 35.785 | 36.02 | 35.7775 | 33052 |
| 1740504600 | 35.6875 | 0.15 | 0.43 | 35.62 | 35.8275 | 35.545 | 27542 |
| 1740418200 | 35.535 | 0.06 | 0.18 | 35.715 | 35.715 | 35.3675 | 20836 |
| 1740159000 | 35.4725 | 0.02 | 0.05 | 35.56 | 35.6075 | 35.375 | 88927 |
| 1740072600 | 35.455 | -0.01 | -0.04 | 35.51 | 35.62 | 35.4 | 19022 |
| 1739986200 | 35.4675 | -0.43 | -1.19 | 35.87 | 35.8775 | 35.455 | 23279 |
| 1739899800 | 35.895 | 0.05 | 0.13 | 35.9 | 35.9575 | 35.7325 | 3664 |
| 1739813400 | 35.8475 | 0.14 | 0.39 | 35.755 | 35.8775 | 35.735 | 8143 |
| 1739554200 | 35.7075 | -0.07 | -0.20 | 35.79 | 35.855 | 35.675 | 4193 |
| 1739467800 | 35.78 | 0.34 | 0.97 | 35.655 | 35.8175 | 35.5475 | 30158 |
| 1739381400 | 35.435 | 0.05 | 0.16 | 35.44 | 35.4875 | 35.1975 | 5951 |
| 1739295000 | 35.38 | 0.12 | 0.33 | 35.4 | 35.4 | 35.2575 | 10800 |
| 1739208600 | 35.265 | 0.17 | 0.48 | 35.12 | 35.2825 | 35.0425 | 13649 |
| 1738949400 | 35.095 | -0.17 | -0.49 | 35.3 | 35.33 | 34.985 | 20430 |
| 1738863000 | 35.2675 | 0.5 | 1.45 | 35.045 | 35.3225 | 35.0075 | 15411 |
| 1738776600 | 34.765 | 0.18 | 0.52 | 34.61 | 34.765 | 34.48 | 13814 |
| 1738690200 | 34.585 | 0.19 | 0.55 | 34.45 | 34.6575 | 34.2875 | 26890 |
| 1738603800 | 34.3975 | -0.59 | -1.68 | 34.455 | 34.5475 | 34.1975 | 25879 |
| 1738344600 | 34.985 | 0.01 | 0.04 | 35.05 | 35.135 | 34.96 | 15941 |
| 1738258200 | 34.9725 | 0.23 | 0.67 | 34.8 | 34.98 | 34.7325 | 33502 |
| 1738171800 | 34.74 | 0.15 | 0.44 | 34.825 | 34.825 | 34.5625 | 17979 |
| 1738085400 | 34.5875 | 0.01 | 0.02 | 34.58 | 34.7475 | 34.4975 | 20124 |
| 1737999000 | 34.58 | -0.01 | -0.03 | 34.11 | 34.6275 | 34.11 | 9446 |
| 1737739800 | 34.59 | -0.1 | -0.30 | 34.93 | 34.93 | 34.57 | 10014 |
| 1737653400 | 34.6925 | 0.08 | 0.24 | 34.665 | 34.71 | 34.54 | 26264 |
| 1737567000 | 34.61 | 0.11 | 0.32 | 34.615 | 34.765 | 34.56 | 9289 |
| 1737480600 | 34.5 | 0.1 | 0.29 | 34.385 | 34.5 | 34.35 | 15856 |
| 1737394200 | 34.4 | 0.11 | 0.31 | 34.51 | 34.51 | 34.255 | 13045 |
| 1737135000 | 34.2925 | 0.36 | 1.06 | 34.155 | 34.35 | 34.1475 | 6528 |
| 1737048600 | 33.9325 | 0.31 | 0.92 | 33.815 | 33.97 | 33.6 | 12609 |
| 1736962200 | 33.6225 | 0.39 | 1.18 | 33.34 | 33.695 | 33.005 | 6072 |
| 1736875800 | 33.229999 | 0.15 | 0.47 | 33.28 | 33.509999 | 33.2175 | 8655 |
| 1736789400 | 33.075 | -0.15 | -0.47 | 33.225 | 33.2325 | 32.994999 | 8018 |
| 1736530200 | 33.229999 | -0.23 | -0.67 | 33.625 | 33.625 | 33.205 | 3553 |
| 1736443800 | 33.455 | 0.28 | 0.84 | 33.259999 | 33.502499 | 33.244999 | 6376 |
| 1736357400 | 33.1775 | 0.09 | 0.27 | 32.985 | 33.27 | 32.985 | 12080 |
| 1736271000 | 33.0875 | 0.07 | 0.23 | 32.955 | 33.1 | 32.8425 | 8111 |
| 1736184600 | 33.0125 | 0.37 | 1.14 | 32.759999 | 33.02 | 32.6325 | 24308 |
| 1735925400 | 32.64 | -0.17 | -0.53 | 32.775 | 32.81 | 32.5825 | 27628 |
| 1735839000 | 32.814999 | 0.23 | 0.71 | 32.63 | 32.8975 | 32.485 | 29264 |
| 1735666200 | 32.585 | 0.18 | 0.56 | 32.595 | 32.655 | 32.5525 | 18873 |
| 1735579800 | 32.405 | -0.15 | -0.46 | 32.47 | 32.555 | 32.265 | 13054 |
| 1735320600 | 32.555 | 0.09 | 0.28 | 32.604999 | 32.6375 | 32.4375 | 3360 |
| 1735061400 | 32.4625 | 0.12 | 0.38 | 32.634999 | 32.634999 | 32.354999 | 458 |
| 1734975000 | 32.34 | 0.1 | 0.29 | 32.24 | 32.417499 | 32.1475 | 6139 |
| 1734715800 | 32.244999 | -0.19 | -0.57 | 32.305 | 32.3525 | 31.9075 | 16057 |
| 1734629400 | 32.43 | -0.42 | -1.27 | 32.455 | 32.525 | 32.29 | 9395 |
| 1734543000 | 32.847499 | -0.03 | -0.08 | 32.924999 | 32.97 | 32.847499 | 11177 |
| 1734456600 | 32.875 | -0.19 | -0.57 | 32.82 | 32.947499 | 32.82 | 10604 |
| 1734370200 | 33.064999 | -0.15 | -0.45 | 33.405 | 33.405 | 33.015 | 28957 |
| 1734111000 | 33.215 | 0.03 | 0.10 | 33.18 | 33.33 | 33.155 | 12913 |
| 1734024600 | 33.182499 | -0.09 | -0.28 | 33.1 | 33.28 | 33.0675 | 43711 |
| 1733938200 | 33.275 | 0.06 | 0.17 | 33.32 | 33.347499 | 33.09 | 5012 |
| 1733851800 | 33.2175 | -0.31 | -0.93 | 33.25 | 33.46 | 33.2075 | 11469 |
| 1733765400 | 33.53 | -0.02 | -0.06 | 33.715 | 33.715 | 33.4825 | 40199 |
| 1733506200 | 33.549999 | 0.05 | 0.16 | 33.64 | 33.64 | 33.455 | 5729 |
| 1733419800 | 33.4975 | 0.15 | 0.45 | 33.31 | 33.4975 | 33.265 | 5573 |
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
