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 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 31.87 | -0.32 | -0.99 | 31.895 | 31.895 | 31.86 | 1640 |
| 1732640100 | 32.189999 | -0.18 | -0.54 | 32.189999 | 32.189999 | 32.189999 | 664 |
| 1732553700 | 32.365 | 0.17 | 0.53 | 32.43 | 32.43 | 32.244999 | 4594 |
| 1732294500 | 32.195 | 0.34 | 1.05 | 32.15 | 32.195 | 32.06 | 1526 |
| 1732208100 | 31.86 | 0.04 | 0.11 | 31.78 | 31.86 | 31.78 | 4921 |
| 1732121700 | 31.825 | 0.1 | 0.32 | 32.075 | 32.075 | 31.82 | 3213 |
| 1732035300 | 31.725 | -0.4 | -1.25 | 31.82 | 31.835 | 31.725 | 978 |
| 1731948900 | 32.125 | -0.17 | -0.53 | 31.975 | 32.125 | 31.975 | 1105 |
| 1731689700 | 32.295 | 0.02 | 0.06 | 32.31 | 32.415 | 32.28 | 3922 |
| 1731603300 | 32.275 | 0.38 | 1.18 | 32.314999 | 32.314999 | 32.275 | 746 |
| 1731516900 | 31.9 | -0.4 | -1.22 | 31.965 | 32.06 | 31.7 | 985 |
| 1731430500 | 32.295 | -0.29 | -0.89 | 32.354999 | 32.354999 | 32.295 | 4084 |
| 1731344100 | 32.585 | 0.38 | 1.18 | 32.645 | 32.68 | 32.585 | 23353 |
| 1731084900 | 32.205 | -0.25 | -0.77 | 32.46 | 32.46 | 32.185 | 3880 |
| 1730998500 | 32.455 | -0.22 | -0.66 | 32.405 | 32.564999 | 32.39 | 12943 |
| 1730912100 | 32.67 | 0.14 | 0.41 | 32.9 | 32.9 | 32.67 | 603 |
| 1730825700 | 32.534999 | -0.09 | -0.26 | 32.615 | 32.615 | 32.534999 | 1007 |
| 1730739300 | 32.619999 | 0.06 | 0.18 | 32.729999 | 32.729999 | 32.619999 | 954 |
| 1730480100 | 32.56 | 0.28 | 0.87 | 32.56 | 32.56 | 32.56 | 1 |
| 1730393700 | 32.28 | -0.49 | -1.50 | 32.47 | 32.47 | 32.28 | 217 |
| 1730307300 | 32.77 | -0.49 | -1.47 | 32.909999 | 32.909999 | 32.595 | 998 |
| 1730220900 | 33.259999 | 0.12 | 0.36 | 33.25 | 33.259999 | 33.225 | 656 |
| 1730134500 | 33.14 | 0.11 | 0.32 | 33.15 | 33.15 | 33.14 | 887 |
| 1729871700 | 33.034999 | -0.25 | -0.74 | 32.96 | 33.08 | 32.96 | 1442 |
| 1729785300 | 33.28 | 0.18 | 0.54 | 33.29 | 33.29 | 33.255 | 1317 |
| 1729698900 | 33.1 | -0.09 | -0.26 | 33.195 | 33.195 | 33.009999 | 2272 |
| 1729612500 | 33.185 | -0.17 | -0.49 | 33.24 | 33.265 | 33.064999 | 2204 |
| 1729526100 | 33.35 | -0.16 | -0.48 | 33.375 | 33.375 | 33.35 | 265 |
| 1729266900 | 33.509999 | 0.11 | 0.33 | 33.47 | 33.509999 | 33.439999 | 1327 |
| 1729180500 | 33.4 | 0.34 | 1.03 | 33.265 | 33.4 | 33.265 | 660 |
| 1729094100 | 33.06 | -0.21 | -0.63 | 33.195 | 33.195 | 33.025 | 5529 |
| 1729007700 | 33.27 | -0.49 | -1.45 | 33.685 | 33.69 | 33.27 | 6609 |
| 1728921300 | 33.76 | 0.38 | 1.12 | 33.745 | 33.76 | 33.72 | 1952 |
| 1728662100 | 33.384999 | 0.06 | 0.20 | 33.365 | 33.384999 | 33.365 | 683 |
| 1728575700 | 33.32 | -0.1 | -0.30 | 33.415 | 33.415 | 33.32 | 917 |
| 1728489300 | 33.42 | 0.28 | 0.84 | 33.134999 | 33.42 | 33.134999 | 5281 |
| 1728402900 | 33.14 | -0.2 | -0.58 | 33.17 | 33.17 | 33.13 | 1242 |
| 1728316500 | 33.335 | 0.06 | 0.20 | 33.29 | 33.39 | 33.215 | 8727 |
| 1728057300 | 33.27 | 0.16 | 0.48 | 33.11 | 33.39 | 33.104999 | 5086 |
| 1727970900 | 33.11 | -0.2 | -0.59 | 33.134999 | 33.205 | 33.11 | 2844 |
| 1727884500 | 33.305 | -0.39 | -1.14 | 33.229999 | 33.305 | 33.22 | 323 |
| 1727798100 | 33.69 | 0.04 | 0.13 | 33.66 | 33.74 | 33.66 | 261 |
| 1727711700 | 33.645 | -0.43 | -1.26 | 33.67 | 33.67 | 33.645 | 400 |
| 1727452500 | 34.075 | 0.29 | 0.84 | 33.91 | 34.075 | 33.91 | 1000 |
| 1727366100 | 33.79 | 0.7 | 2.10 | 33.54 | 33.79 | 33.54 | 467 |
| 1727279700 | 33.095 | -0.02 | -0.05 | 33.125 | 33.21 | 33.064999 | 3468 |
| 1727193300 | 33.11 | 0.21 | 0.64 | 33.195 | 33.195 | 33.11 | 1524 |
| 1727106900 | 32.9 | 0.05 | 0.15 | 32.83 | 32.9 | 32.83 | 959 |
| 1726847700 | 32.85 | -0.4 | -1.20 | 33.119999 | 33.119999 | 32.85 | 5341 |
| 1726761300 | 33.25 | 0.51 | 1.56 | 33.28 | 33.28 | 33.25 | 412 |
| 1726674900 | 32.74 | -0.28 | -0.83 | 32.814999 | 32.814999 | 32.74 | 1334 |
| 1726588500 | 33.015 | 0.31 | 0.93 | 32.825 | 33.034999 | 32.81 | 1581 |
| 1726502100 | 32.71 | 0.01 | 0.03 | 32.775 | 32.814999 | 32.65 | 2135 |
| 1726242900 | 32.7 | 0.1 | 0.31 | 32.735 | 32.735 | 32.7 | 641 |
| 1726156500 | 32.6 | 0.15 | 0.46 | 32.735 | 32.735 | 32.6 | 126 |
| 1726070100 | 32.45 | 0.24 | 0.75 | 32.494999 | 32.494999 | 32.45 | 435 |
| 1725983700 | 32.21 | -0.14 | -0.42 | 32.335 | 32.395 | 32.21 | 739 |
| 1725897300 | 32.345 | -0.08 | -0.25 | 32.259999 | 32.424999 | 32.244999 | 13195 |
| 1725638100 | 32.424999 | -0.2 | -0.60 | 32.409999 | 32.424999 | 32.4 | 1863 |
| 1725551700 | 32.619999 | -0.04 | -0.12 | 32.619999 | 32.619999 | 32.575 | 14048 |
| 1725465300 | 32.659999 | -0.33 | -1.00 | 32.674999 | 32.7 | 32.61 | 9399 |
| 1725378900 | 32.99 | -0.36 | -1.08 | 33.345 | 33.345 | 32.955 | 50730 |
| 1725292500 | 33.35 | -0.04 | -0.12 | 33.299999 | 33.35 | 33.299999 | 323 |
| 1725033300 | 33.39 | 0.09 | 0.26 | 33.395 | 33.46 | 33.39 | 875 |
| 1724946900 | 33.305 | 0.19 | 0.57 | 33.28 | 33.305 | 33.28 | 295 |
| 1724860500 | 33.115 | 0.22 | 0.65 | 33.04 | 33.115 | 33.04 | 669 |
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
