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 |
|---|---|---|---|---|---|---|---|
| 1732899300 | 32.759999 | 0.21 | 0.66 | 32.465 | 32.795 | 32.45 | 21170 |
| 1732812900 | 32.545 | -0.07 | -0.23 | 32.595 | 32.61 | 32.52 | 18401 |
| 1732726500 | 32.619999 | -0.32 | -0.97 | 32.99 | 33 | 32.6 | 64657 |
| 1732640100 | 32.939999 | -0.04 | -0.12 | 32.854999 | 33.005 | 32.78 | 35389 |
| 1732553700 | 32.979999 | -0.18 | -0.54 | 33.15 | 33.15 | 32.909999 | 21114 |
| 1732294500 | 33.159999 | 0.34 | 1.05 | 32.875 | 33.259999 | 32.845 | 37465 |
| 1732208100 | 32.814999 | 0.07 | 0.21 | 32.665 | 32.84 | 32.52 | 25233 |
| 1732121700 | 32.744999 | -0.02 | -0.05 | 32.83 | 32.869999 | 32.689999 | 14503 |
| 1732035300 | 32.759999 | 0.05 | 0.17 | 32.905 | 32.905 | 32.57 | 17360 |
| 1731948900 | 32.705 | 0.21 | 0.66 | 32.585 | 32.705 | 32.494999 | 27050 |
| 1731689700 | 32.49 | -0.04 | -0.11 | 32.534999 | 32.65 | 32.439999 | 29811 |
| 1731603300 | 32.525 | -0.05 | -0.15 | 32.525 | 32.65 | 32.485 | 34475 |
| 1731516900 | 32.575 | -0.11 | -0.35 | 32.695 | 32.78 | 32.5 | 26790 |
| 1731430500 | 32.689999 | -0.53 | -1.58 | 32.825 | 32.875 | 32.645 | 35557 |
| 1731344100 | 33.215 | 0.04 | 0.12 | 33.369999 | 33.42 | 33.185 | 23240 |
| 1731084900 | 33.174999 | -0.56 | -1.65 | 33.57 | 33.58 | 33.104999 | 26205 |
| 1730998500 | 33.73 | 0.56 | 1.69 | 33.58 | 33.745 | 33.53 | 19167 |
| 1730912100 | 33.17 | 0.09 | 0.27 | 33.28 | 33.4 | 33.06 | 61304 |
| 1730825700 | 33.08 | 0.17 | 0.53 | 33.11 | 33.165 | 33.034999 | 26742 |
| 1730739300 | 32.905 | 0.05 | 0.15 | 32.735 | 32.95 | 32.729999 | 60780 |
| 1730480100 | 32.854999 | 0.29 | 0.89 | 32.78 | 32.915 | 32.755 | 22808 |
| 1730393700 | 32.564999 | -0.21 | -0.63 | 32.619999 | 32.725 | 32.405 | 29975 |
| 1730307300 | 32.77 | -0.51 | -1.55 | 33.02 | 33.02 | 32.77 | 23293 |
| 1730220900 | 33.284999 | 0 | 0.00 | 33.134999 | 33.445 | 33.085 | 18827 |
| 1730134500 | 33.284999 | 0.07 | 0.23 | 33.259999 | 33.325 | 33.104999 | 14937 |
| 1729871700 | 33.21 | 0.08 | 0.24 | 33.115 | 33.259999 | 33.075 | 29975 |
| 1729785300 | 33.13 | -0.2 | -0.59 | 33.29 | 33.345 | 33.09 | 19714 |
| 1729698900 | 33.325 | -0.06 | -0.16 | 33.565 | 33.6 | 33.32 | 31448 |
| 1729612500 | 33.38 | 0.03 | 0.09 | 33.405 | 33.494999 | 33.2 | 28036 |
| 1729526100 | 33.35 | -0.35 | -1.04 | 33.479999 | 33.494999 | 33.295 | 29045 |
| 1729266900 | 33.7 | 0.22 | 0.64 | 33.77 | 33.905 | 33.67 | 90717 |
| 1729180500 | 33.485 | -0.02 | -0.07 | 33.445 | 33.53 | 33.32 | 36333 |
| 1729094100 | 33.509999 | 0.33 | 0.99 | 33.32 | 33.52 | 33.27 | 26712 |
| 1729007700 | 33.18 | -0.55 | -1.62 | 33.43 | 33.494999 | 33.18 | 46176 |
| 1728921300 | 33.725 | 0.01 | 0.01 | 33.66 | 33.84 | 33.549999 | 98444 |
| 1728662100 | 33.72 | 0.2 | 0.60 | 33.34 | 33.72 | 33.295 | 31215 |
| 1728575700 | 33.52 | 0.02 | 0.04 | 33.525 | 33.58 | 33.32 | 37966 |
| 1728489300 | 33.505 | 0.02 | 0.04 | 33.275 | 33.509999 | 33.15 | 35529 |
| 1728402900 | 33.49 | -0.69 | -2.02 | 33.34 | 33.595 | 33.06 | 62117 |
| 1728316500 | 34.18 | 0.27 | 0.80 | 34.275 | 34.34 | 34.08 | 36498 |
| 1728057300 | 33.91 | 0.29 | 0.86 | 33.9 | 34.08 | 33.78 | 44146 |
| 1727970900 | 33.62 | -0.15 | -0.43 | 33.83 | 33.855 | 33.32 | 24515 |
| 1727884500 | 33.765 | 0.6 | 1.81 | 33.995 | 34.11 | 33.7 | 44189 |
| 1727798100 | 33.165 | 0.07 | 0.21 | 33.119999 | 33.39 | 33.045 | 44043 |
| 1727711700 | 33.095 | -0.36 | -1.06 | 33.435 | 33.53 | 33.095 | 30074 |
| 1727452500 | 33.45 | 0.18 | 0.54 | 33.45 | 33.615 | 33.34 | 61687 |
| 1727366100 | 33.27 | 0.73 | 2.23 | 32.945 | 33.63 | 32.945 | 47399 |
| 1727279700 | 32.545 | -0 | -0.02 | 32.215 | 32.555 | 32.215 | 35174 |
| 1727193300 | 32.549999 | 0.68 | 2.13 | 32.27 | 32.61 | 32.17 | 132780 |
| 1727106900 | 31.87 | 0.39 | 1.22 | 31.61 | 31.915 | 31.61 | 33872 |
| 1726847700 | 31.485 | -0.08 | -0.24 | 31.545 | 31.65 | 31.485 | 47062 |
| 1726761300 | 31.56 | 0.43 | 1.38 | 31.46 | 31.565 | 31.395 | 68980 |
| 1726674900 | 31.13 | -0.15 | -0.46 | 31.25 | 31.25 | 31.12 | 26445 |
| 1726588500 | 31.275 | 0.17 | 0.56 | 31.265 | 31.33 | 31.215 | 31296 |
| 1726502100 | 31.1 | -0.07 | -0.22 | 31.14 | 31.185 | 31.04 | 23242 |
| 1726242900 | 31.17 | 0.2 | 0.63 | 31.09 | 31.17 | 31.03 | 18778 |
| 1726156500 | 30.975 | 0.4 | 1.31 | 31.035 | 31.08 | 30.88 | 32585 |
| 1726070100 | 30.575 | -0.06 | -0.20 | 30.665 | 30.76 | 30.425 | 37048 |
| 1725983700 | 30.635 | -0.05 | -0.15 | 30.645 | 30.74 | 30.58 | 25635 |
| 1725897300 | 30.68 | 0.28 | 0.92 | 30.575 | 30.775 | 30.565 | 25883 |
| 1725638100 | 30.4 | -0.48 | -1.54 | 30.785 | 30.97 | 30.4 | 38656 |
| 1725551700 | 30.875 | -0.13 | -0.40 | 30.88 | 31.035 | 30.775 | 20393 |
| 1725465300 | 31 | -0.16 | -0.51 | 30.795 | 31.035 | 30.77 | 18146 |
| 1725378900 | 31.16 | -0.3 | -0.94 | 31.425 | 31.455 | 31.06 | 29860 |
| 1725292500 | 31.455 | -0.04 | -0.13 | 31.445 | 31.455 | 31.355 | 43606 |
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
