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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 32.909999 | -0.08 | -0.24 | 32.863 | 32.988999 | 32.79 | 147683 |
| 1732555800 | 32.988999 | -0.13 | -0.40 | 33.13 | 33.147 | 32.92 | 29642 |
| 1732296600 | 33.122 | 0.28 | 0.86 | 32.872999 | 33.174999 | 32.85 | 16244 |
| 1732210200 | 32.84 | 0.12 | 0.35 | 32.668999 | 32.844 | 32.545 | 21604 |
| 1732123800 | 32.725 | -0.03 | -0.11 | 32.799 | 32.872999 | 32.689999 | 20246 |
| 1732037400 | 32.759999 | 0.07 | 0.21 | 32.892 | 32.904 | 32.561 | 28443 |
| 1731951000 | 32.692 | 0.19 | 0.57 | 32.587 | 32.706 | 32.506999 | 20552 |
| 1731691800 | 32.506999 | -0.03 | -0.10 | 32.542 | 32.65 | 32.46 | 32456 |
| 1731605400 | 32.537999 | -0.07 | -0.21 | 32.5 | 32.646 | 32.494999 | 33221 |
| 1731519000 | 32.604999 | -0.08 | -0.25 | 32.685 | 32.77 | 32.53 | 33702 |
| 1731432600 | 32.686999 | -0.49 | -1.46 | 32.835 | 32.874 | 32.65 | 22195 |
| 1731346200 | 33.171999 | 0.02 | 0.05 | 33.366999 | 33.402 | 33.171999 | 14914 |
| 1731087000 | 33.154 | -0.56 | -1.66 | 33.566 | 33.566 | 33.109 | 14232 |
| 1731000600 | 33.715 | 0.51 | 1.53 | 33.561 | 33.745 | 33.546 | 24067 |
| 1730914200 | 33.207 | 0.09 | 0.28 | 33.327 | 33.393 | 33.049999 | 22800 |
| 1730827800 | 33.113999 | 0.24 | 0.72 | 33.088 | 33.162999 | 33.048 | 22502 |
| 1730741400 | 32.875999 | 0.01 | 0.03 | 32.750999 | 32.95 | 32.723999 | 52390 |
| 1730482200 | 32.866 | 0.33 | 1.02 | 32.779 | 32.894 | 32.729999 | 11633 |
| 1730395800 | 32.534 | -0.25 | -0.76 | 32.627 | 32.708 | 32.391 | 17300 |
| 1730309400 | 32.781999 | -0.45 | -1.36 | 33.02 | 33.021 | 32.78 | 36894 |
| 1730223000 | 33.235 | -0.03 | -0.10 | 33.208 | 33.426 | 33.07 | 22787 |
| 1730136600 | 33.268 | 0.08 | 0.23 | 33.261 | 33.323999 | 33.095 | 21084 |
| 1729873800 | 33.191 | 0.08 | 0.24 | 33.122 | 33.243 | 33.070999 | 20176 |
| 1729787400 | 33.11 | -0.22 | -0.67 | 33.311 | 33.354999 | 33.08 | 21521 |
| 1729701000 | 33.334 | -0.04 | -0.13 | 33.563 | 33.59 | 33.326 | 27881 |
| 1729614600 | 33.378999 | 0.03 | 0.09 | 33.411 | 33.5 | 33.208 | 37691 |
| 1729528200 | 33.35 | -0.34 | -1.02 | 33.488 | 33.494 | 33.284999 | 38045 |
| 1729269000 | 33.694 | 0.2 | 0.60 | 33.77 | 33.906 | 33.652 | 72872 |
| 1729182600 | 33.493 | -0.02 | -0.07 | 33.457 | 33.527 | 33.33 | 25939 |
| 1729096200 | 33.516 | 0.31 | 0.92 | 33.287999 | 33.519 | 33.271 | 22307 |
| 1729009800 | 33.209 | -0.51 | -1.51 | 33.435 | 33.493 | 33.179 | 50922 |
| 1728923400 | 33.717 | 0.03 | 0.08 | 33.665 | 33.879 | 33.545 | 50564 |
| 1728664200 | 33.691 | 0.18 | 0.54 | 33.339 | 33.691 | 33.319 | 16487 |
| 1728577800 | 33.509 | 0.03 | 0.10 | 33.534999 | 33.57 | 33.296 | 50822 |
| 1728491400 | 33.476999 | -0.03 | -0.09 | 33.290999 | 33.5 | 33.15 | 19755 |
| 1728405000 | 33.506 | -0.69 | -2.01 | 33.356 | 33.605 | 33.078 | 39842 |
| 1728318600 | 34.192 | 0.28 | 0.83 | 34.274 | 34.343 | 34.09 | 26510 |
| 1728059400 | 33.91 | 0.24 | 0.72 | 33.9 | 34.074 | 33.8 | 42415 |
| 1727973000 | 33.666 | -0.2 | -0.58 | 33.839 | 33.869 | 33.338 | 28414 |
| 1727886600 | 33.863 | 0.65 | 1.95 | 33.952 | 34.13 | 33.7 | 29902 |
| 1727800200 | 33.216 | 0.14 | 0.41 | 33.148 | 33.372 | 33.046999 | 35415 |
| 1727713800 | 33.08 | -0.33 | -0.99 | 33.461 | 33.521 | 33.08 | 56307 |
| 1727454600 | 33.411 | 0.05 | 0.15 | 33.433 | 33.613 | 33.34 | 47733 |
| 1727368200 | 33.360999 | 0.83 | 2.55 | 32.938 | 33.6 | 32.93 | 51750 |
| 1727281800 | 32.53 | -0.06 | -0.19 | 32.223999 | 32.549999 | 32.223999 | 19916 |
| 1727195400 | 32.593 | 0.74 | 2.32 | 32.247999 | 32.6 | 32.226999 | 121369 |
| 1727109000 | 31.854 | 0.31 | 0.99 | 31.589 | 31.915 | 31.589 | 33695 |
| 1726849800 | 31.542 | -0.01 | -0.04 | 31.537 | 31.651 | 31.5 | 38299 |
| 1726763400 | 31.554 | 0.45 | 1.45 | 31.464 | 31.583 | 31.384 | 75257 |
| 1726677000 | 31.102 | -0.13 | -0.43 | 31.251 | 31.277 | 31 | 60465 |
| 1726590600 | 31.235 | 0.14 | 0.45 | 31.235 | 31.34 | 31.205 | 19584 |
| 1726504200 | 31.096 | -0.08 | -0.27 | 31.137 | 31.179 | 31.05 | 32357 |
| 1726245000 | 31.179 | 0.23 | 0.74 | 31.092 | 31.179 | 31.039 | 12240 |
| 1726158600 | 30.95 | 0.37 | 1.21 | 31.02 | 31.076 | 30.851 | 25819 |
| 1726072200 | 30.579 | -0.06 | -0.20 | 30.667 | 30.675 | 30.434 | 30053 |
| 1725985800 | 30.641 | -0.08 | -0.27 | 30.639 | 30.721 | 30.58 | 14841 |
| 1725899400 | 30.724 | 0.29 | 0.94 | 30.584 | 30.775 | 30.564 | 16087 |
| 1725640200 | 30.437 | -0.44 | -1.43 | 30.788 | 30.881 | 30.4 | 19322 |
| 1725553800 | 30.878 | -0.1 | -0.31 | 30.881 | 31.053 | 30.772 | 11597 |
| 1725467400 | 30.975 | -0.16 | -0.52 | 30.797 | 31.041 | 30.769 | 30716 |
| 1725381000 | 31.136 | -0.32 | -1.03 | 31.425 | 31.451 | 31.06 | 36380 |
| 1725294600 | 31.459 | -0.01 | -0.02 | 31.44 | 31.463 | 31.375 | 12268 |
| 1725035400 | 31.464 | -0.08 | -0.26 | 31.593 | 31.68 | 31.464 | 15021 |
| 1724949000 | 31.545 | 0.27 | 0.87 | 31.304 | 31.583 | 31.151 | 34725 |
| 1724862600 | 31.273 | -0.04 | -0.11 | 31.402 | 31.457 | 31.266 | 29681 |
| 1724776200 | 31.308 | 0.05 | 0.15 | 31.355 | 31.376 | 31.266 | 19387 |
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
