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 | 34 | 0.08 | 0.22 | 33.94 | 34 | 33.93 | 666 |
| 1732812900 | 33.925 | 0.09 | 0.28 | 33.9 | 33.925 | 33.9 | 797 |
| 1732726500 | 33.83 | -0.07 | -0.19 | 33.89 | 33.895 | 33.83 | 1145 |
| 1732640100 | 33.895 | -0.18 | -0.51 | 33.855 | 33.895 | 33.855 | 1062 |
| 1732553700 | 34.07 | 0.04 | 0.12 | 34.285 | 34.285 | 34.07 | 327 |
| 1732294500 | 34.03 | 0.58 | 1.72 | 34.03 | 34.03 | 34.03 | 56 |
| 1732208100 | 33.455 | 0.1 | 0.31 | 33.47 | 33.475 | 33.225 | 1394 |
| 1732121700 | 33.35 | 0.33 | 1.00 | 33.365 | 33.365 | 33.35 | 108 |
| 1732035300 | 33.02 | -0.25 | -0.75 | 33.415 | 33.415 | 33.02 | 129 |
| 1731948900 | 33.27 | -0.08 | -0.22 | 33.42 | 33.42 | 33.25 | 1605 |
| 1731689700 | 33.345 | -0.37 | -1.10 | 33.43 | 33.435 | 33.34 | 1524 |
| 1731603300 | 33.715 | 0.38 | 1.14 | 33.715 | 33.715 | 33.715 | 1 |
| 1731516900 | 33.335 | -0.39 | -1.16 | 33.335 | 33.335 | 33.335 | 80 |
| 1731430500 | 33.725 | -0.23 | -0.66 | 33.725 | 33.8 | 33.725 | 1272 |
| 1731344100 | 33.95 | 0.54 | 1.62 | 33.795 | 34 | 33.795 | 738 |
| 1731084900 | 33.409999 | -0.03 | -0.09 | 33.47 | 33.47 | 33.409999 | 533 |
| 1730998500 | 33.439999 | 0.06 | 0.19 | 33.369999 | 33.439999 | 33.369999 | 599 |
| 1730912100 | 33.375 | 0.78 | 2.41 | 33.549999 | 33.56 | 33.375 | 1026 |
| 1730825700 | 32.59 | 0.02 | 0.06 | 32.595 | 32.595 | 32.59 | 1692 |
| 1730739300 | 32.57 | -0.16 | -0.49 | 32.57 | 32.57 | 32.57 | 8 |
| 1730480100 | 32.729999 | 0.14 | 0.43 | 32.49 | 32.729999 | 32.49 | 658 |
| 1730393700 | 32.59 | -0.19 | -0.59 | 32.59 | 32.59 | 32.59 | 220 |
| 1730307300 | 32.784999 | -0.33 | -0.98 | 32.875 | 32.875 | 32.784999 | 13 |
| 1730220900 | 33.11 | 0.07 | 0.21 | 33.13 | 33.15 | 33.02 | 2178 |
| 1730134500 | 33.04 | 0.07 | 0.21 | 33.034999 | 33.04 | 32.97 | 356 |
| 1729871700 | 32.97 | 0.01 | 0.03 | 32.97 | 32.97 | 32.97 | 152 |
| 1729785300 | 32.96 | 0 | 0.00 | 32.96 | 32.96 | 32.96 | 0 |
| 1729698900 | 32.96 | 0 | 0.00 | 32.96 | 32.96 | 32.96 | 0 |
| 1729612500 | 32.96 | -0.37 | -1.10 | 32.905 | 32.96 | 32.905 | 493 |
| 1729526100 | 33.325 | -0.06 | -0.16 | 33.325 | 33.325 | 33.325 | 160 |
| 1729266900 | 33.38 | 0.03 | 0.09 | 33.42 | 33.42 | 33.345 | 903 |
| 1729180500 | 33.35 | 0.23 | 0.71 | 33.345 | 33.35 | 33.345 | 407 |
| 1729094100 | 33.115 | -0.28 | -0.84 | 33.134999 | 33.15 | 33.115 | 1092 |
| 1729007700 | 33.395 | 0.18 | 0.53 | 33.395 | 33.395 | 33.395 | 44 |
| 1728921300 | 33.22 | 0.12 | 0.35 | 33.22 | 33.22 | 33.22 | 150 |
| 1728662100 | 33.104999 | 0.11 | 0.33 | 33.064999 | 33.104999 | 33.064999 | 308 |
| 1728575700 | 32.994999 | 0.13 | 0.41 | 32.955 | 32.994999 | 32.93 | 546 |
| 1728489300 | 32.86 | 0.27 | 0.83 | 32.78 | 32.86 | 32.725 | 1156 |
| 1728402900 | 32.59 | -0.32 | -0.97 | 32.6 | 32.6 | 32.575 | 603 |
| 1728316500 | 32.909999 | 0.26 | 0.81 | 32.88 | 32.909999 | 32.88 | 302 |
| 1728057300 | 32.645 | 0.03 | 0.09 | 32.725 | 32.744999 | 32.645 | 99 |
| 1727970900 | 32.615 | -0.03 | -0.08 | 32.615 | 32.615 | 32.615 | 845 |
| 1727884500 | 32.64 | 0 | 0.00 | 32.64 | 32.64 | 32.64 | 0 |
| 1727798100 | 32.64 | -0.19 | -0.58 | 32.85 | 32.93 | 32.634999 | 8172 |
| 1727711700 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 280 |
| 1727452500 | 32.83 | 0.06 | 0.18 | 32.775 | 32.86 | 32.775 | 3804 |
| 1727366100 | 32.77 | 0.34 | 1.05 | 32.77 | 32.77 | 32.77 | 200 |
| 1727279700 | 32.43 | -0.07 | -0.22 | 32.405 | 32.43 | 32.405 | 848 |
| 1727193300 | 32.5 | 0.11 | 0.34 | 32.465 | 32.5 | 32.465 | 6282 |
| 1727106900 | 32.39 | 0.1 | 0.31 | 32.4 | 32.4 | 32.39 | 2086 |
| 1726847700 | 32.29 | -0.06 | -0.19 | 32.29 | 32.29 | 32.29 | 70 |
| 1726761300 | 32.35 | 0.1 | 0.31 | 32.195 | 32.35 | 32.195 | 2134 |
| 1726674900 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1726588500 | 32.25 | 0.16 | 0.51 | 32.225 | 32.25 | 32.225 | 115 |
| 1726502100 | 32.085 | 0.13 | 0.39 | 32.09 | 32.125 | 32.005 | 748 |
| 1726242900 | 31.96 | 0.14 | 0.44 | 31.985 | 31.985 | 31.96 | 151 |
| 1726156500 | 31.82 | 0.42 | 1.34 | 31.82 | 31.82 | 31.76 | 2504 |
| 1726070100 | 31.4 | -0.11 | -0.35 | 31.68 | 31.68 | 31.4 | 92 |
| 1725983700 | 31.51 | -0.08 | -0.24 | 31.6 | 31.66 | 31.51 | 851 |
| 1725897300 | 31.585 | 0.1 | 0.32 | 31.75 | 31.75 | 31.55 | 444 |
| 1725638100 | 31.485 | -0.19 | -0.58 | 31.485 | 31.485 | 31.485 | 45 |
| 1725551700 | 31.67 | -0.81 | -2.49 | 31.67 | 31.67 | 31.67 | 348 |
| 1725465300 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1725378900 | 32.479999 | 0.01 | 0.03 | 33.18 | 33.18 | 32.479999 | 185 |
| 1725292500 | 32.47 | 0.05 | 0.15 | 32.549999 | 32.549999 | 32.47 | 881 |
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
