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 | 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 | 37.745 | 0.17 | 0.45 | 37.81 | 37.8725 | 37.6675 | 2402 |
| 1732210200 | 37.575 | 0.16 | 0.42 | 37.28 | 39.0925 | 37.225 | 628 |
| 1732123800 | 37.4175 | 0.05 | 0.14 | 37.35 | 37.4425 | 37.2375 | 703 |
| 1732037400 | 37.365 | 0.02 | 0.07 | 37.495 | 37.5525 | 37.3625 | 3577 |
| 1731951000 | 37.34 | 0.07 | 0.18 | 37.32 | 37.815 | 36.97 | 5817 |
| 1731691800 | 37.2725 | 0.05 | 0.13 | 37.26 | 37.34 | 37.1925 | 2256 |
| 1731605400 | 37.225 | -0.15 | -0.39 | 37.32 | 37.3975 | 37.19 | 22920 |
| 1731519000 | 37.37 | 0 | 0.01 | 37.385 | 37.505 | 37.2625 | 4088 |
| 1731432600 | 37.365 | 0.18 | 0.47 | 37.36 | 37.3875 | 37.235 | 7994 |
| 1731346200 | 37.19 | 0.16 | 0.43 | 37.12 | 37.23 | 37.0825 | 2275 |
| 1731087000 | 37.0325 | 0.29 | 0.80 | 36.735 | 37.12 | 36.735 | 6628 |
| 1731000600 | 36.74 | -0.02 | -0.06 | 36.685 | 36.785 | 36.6025 | 9005 |
| 1730914200 | 36.7625 | 0.22 | 0.61 | 36.79 | 36.93 | 36.72 | 1948 |
| 1730827800 | 36.54 | -0.2 | -0.55 | 36.68 | 36.71 | 36.52 | 3057 |
| 1730741400 | 36.7425 | 0.09 | 0.26 | 36.75 | 36.775 | 36.6825 | 7046 |
| 1730482200 | 36.6475 | -0.32 | -0.87 | 36.83 | 37.2775 | 36.59 | 9770 |
| 1730395800 | 36.9675 | 0.25 | 0.68 | 36.58 | 37.0075 | 36.58 | 4450 |
| 1730309400 | 36.7175 | 0.2 | 0.53 | 36.8 | 36.9025 | 36.6175 | 1180 |
| 1730223000 | 36.5225 | -0.12 | -0.33 | 36.5 | 36.73 | 36.5 | 2431 |
| 1730136600 | 36.6425 | -0.19 | -0.50 | 36.775 | 36.775 | 36.605 | 3902 |
| 1729873800 | 36.8275 | -0.04 | -0.11 | 36.965 | 36.965 | 36.7825 | 2958 |
| 1729787400 | 36.8675 | 0.03 | 0.07 | 36.855 | 36.9025 | 36.695 | 2337 |
| 1729701000 | 36.84 | 0.09 | 0.25 | 36.745 | 36.845 | 36.715 | 2307 |
| 1729614600 | 36.7475 | -0.07 | -0.18 | 36.88 | 36.9175 | 36.625 | 2033 |
| 1729528200 | 36.815 | -0.14 | -0.37 | 37.045 | 37.07 | 36.7725 | 6417 |
| 1729269000 | 36.95 | -0.11 | -0.28 | 36.91 | 36.9875 | 36.8775 | 2727 |
| 1729182600 | 37.055 | -0.2 | -0.52 | 37.37 | 37.37 | 37.05 | 1528 |
| 1729096200 | 37.25 | 0.36 | 0.98 | 37.245 | 37.2525 | 37.12 | 16600 |
| 1729009800 | 36.8875 | 0.06 | 0.16 | 36.875 | 36.9375 | 36.855 | 725 |
| 1728923400 | 36.83 | 0 | 0.01 | 36.8 | 36.88 | 36.78 | 3874 |
| 1728664200 | 36.8275 | -0.08 | -0.22 | 36.95 | 36.95 | 36.75 | 14255 |
| 1728577800 | 36.91 | -0.04 | -0.11 | 36.82 | 38.945 | 36.7675 | 5965 |
| 1728491400 | 36.95 | 0.02 | 0.05 | 37.05 | 37.0725 | 36.94 | 2342 |
| 1728405000 | 36.9325 | -0.08 | -0.21 | 36.855 | 37.4025 | 36.7975 | 1349 |
| 1728318600 | 37.01 | -0.04 | -0.09 | 37.005 | 37.0725 | 36.945 | 3466 |
| 1728059400 | 37.045 | -0.24 | -0.64 | 37.12 | 39.045 | 36.6 | 926 |
| 1727973000 | 37.285 | 0.39 | 1.05 | 37.245 | 37.375 | 37.215 | 6262 |
| 1727886600 | 36.8975 | -0.05 | -0.14 | 36.85 | 36.9225 | 36.74 | 8007 |
| 1727800200 | 36.9475 | 0.43 | 1.18 | 36.78 | 36.98 | 36.7475 | 3271 |
| 1727713800 | 36.515 | 0 | 0.00 | 36.43 | 36.64 | 36.43 | 9421 |
| 1727454600 | 36.515 | 0.12 | 0.32 | 36.37 | 38.6625 | 36.3525 | 5783 |
| 1727368200 | 36.3975 | -0.2 | -0.55 | 36.64 | 37.115 | 36.385 | 6308 |
| 1727281800 | 36.6 | -0.01 | -0.01 | 36.635 | 36.6675 | 36.465 | 4179 |
| 1727195400 | 36.605 | 0 | 0.00 | 36.52 | 36.6125 | 36.445 | 4677 |
| 1727109000 | 36.605 | -0.23 | -0.62 | 37.23 | 38.85 | 36.605 | 4007 |
| 1726849800 | 36.835 | -0.13 | -0.34 | 36.855 | 36.885 | 36.7525 | 3790 |
| 1726763400 | 36.96 | -0.14 | -0.38 | 36.985 | 38.8525 | 36.78 | 2059 |
| 1726677000 | 37.1 | -0.19 | -0.50 | 37.405 | 37.405 | 36.97 | 2283 |
| 1726590600 | 37.2875 | 0.21 | 0.56 | 37.225 | 37.305 | 37.1925 | 1866 |
| 1726504200 | 37.08 | -0.16 | -0.44 | 37.18 | 37.1925 | 37.06 | 2016 |
| 1726245000 | 37.2425 | -0.04 | -0.11 | 37.065 | 37.65 | 36.895 | 2543 |
| 1726158600 | 37.285 | -0.36 | -0.95 | 37.455 | 38.8625 | 37.0175 | 2327 |
| 1726072200 | 37.6425 | 0.14 | 0.38 | 37.51 | 39.2925 | 37.4325 | 1482 |
| 1725985800 | 37.5 | 0.13 | 0.33 | 37.325 | 37.515 | 37.2925 | 4712 |
| 1725899400 | 37.375 | 0.11 | 0.30 | 37.27 | 37.38 | 37.27 | 6553 |
| 1725640200 | 37.2625 | 0.26 | 0.71 | 37.13 | 39.03 | 36.8375 | 5583 |
| 1725553800 | 37 | 0.08 | 0.20 | 36.985 | 39.0675 | 36.9425 | 2820 |
| 1725467400 | 36.925 | -0.07 | -0.19 | 36.865 | 37.425 | 36.8175 | 3490 |
| 1725381000 | 36.995 | 0.27 | 0.74 | 36.85 | 37.315 | 36.7275 | 1868 |
| 1725294600 | 36.725 | -0.12 | -0.33 | 36.83 | 36.83 | 36.685 | 3200 |
| 1725035400 | 36.845 | 0.1 | 0.28 | 36.74 | 36.88 | 36.7175 | 5999 |
| 1724949000 | 36.7425 | 0.06 | 0.16 | 36.7 | 36.84 | 36.69 | 4674 |
| 1724862600 | 36.685 | 0.08 | 0.23 | 36.615 | 36.7725 | 36.595 | 12807 |
| 1724776200 | 36.6025 | -0.15 | -0.41 | 36.725 | 36.7525 | 36.535 | 5990 |
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
