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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 34.86 | 0.26 | 0.75 | 34.76 | 34.98 | 34.76 | 5464 |
| 1732572000 | 34.6 | 0.1 | 0.29 | 34.57 | 34.6 | 34.49 | 3105 |
| 1732312800 | 34.5 | -0.05 | -0.14 | 34.54 | 34.54 | 34.5 | 4900 |
| 1732226460 | 34.55 | 0.26 | 0.76 | 34.45 | 34.55 | 34.45 | 12520 |
| 1732140000 | 34.29 | 0.02 | 0.06 | 34.06 | 34.29 | 34.06 | 320 |
| 1732053600 | 34.27 | 0.08 | 0.23 | 34.03 | 34.33 | 34.03 | 27170 |
| 1731967200 | 34.19 | 0.07 | 0.21 | 34.16 | 34.27 | 34.13 | 5840 |
| 1731708000 | 34.12 | 0.22 | 0.65 | 33.86 | 34.12 | 33.86 | 579 |
| 1731621600 | 33.9 | 0.25 | 0.74 | 33.78 | 33.9 | 33.78 | 1050 |
| 1731535200 | 33.65 | -0.04 | -0.12 | 33.63 | 33.65 | 33.63 | 1572 |
| 1731448800 | 33.69 | -0.28 | -0.82 | 33.7 | 33.7 | 33.6 | 668 |
| 1731362400 | 33.97 | 0.14 | 0.41 | 33.97 | 33.97 | 33.97 | 862 |
| 1731103200 | 33.83 | 0.27 | 0.80 | 33.72 | 33.88 | 33.72 | 2000 |
| 1731016800 | 33.56 | 0.05 | 0.15 | 33.49 | 33.56 | 33.439999 | 3371 |
| 1730930400 | 33.509999 | 0.16 | 0.48 | 33.39 | 33.509999 | 33.32 | 7733 |
| 1730844000 | 33.35 | 0.23 | 0.69 | 33.25 | 33.35 | 33.25 | 4918 |
| 1730757600 | 33.119999 | -0.1 | -0.30 | 33.1 | 33.17 | 33.1 | 3500 |
| 1730494800 | 33.22 | -0.23 | -0.69 | 33.25 | 33.32 | 33.189999 | 1647 |
| 1730408400 | 33.45 | -0.17 | -0.51 | 33.54 | 33.56 | 33.299999 | 5387 |
| 1730322240 | 33.62 | -0.05 | -0.15 | 33.69 | 33.72 | 33.54 | 5090 |
| 1730235600 | 33.67 | -0.35 | -1.03 | 33.59 | 33.67 | 33.59 | 145 |
| 1730149200 | 34.02 | 0.19 | 0.56 | 33.99 | 34.07 | 33.91 | 3653 |
| 1729890000 | 33.83 | -0.18 | -0.53 | 33.89 | 33.9 | 33.83 | 4745 |
| 1729803600 | 34.01 | 0.17 | 0.50 | 33.97 | 34.01 | 33.86 | 1100 |
| 1729717200 | 33.84 | -0.04 | -0.12 | 34.03 | 34.03 | 33.76 | 3673 |
| 1729630800 | 33.88 | -0.14 | -0.41 | 33.83 | 33.97 | 33.83 | 1100 |
| 1729544400 | 34.02 | -0.18 | -0.53 | 34.04 | 34.06 | 33.9 | 2400 |
| 1729285200 | 34.2 | 0.27 | 0.80 | 34.18 | 34.35 | 34.04 | 5215 |
| 1729198980 | 33.93 | -0.15 | -0.44 | 34.14 | 34.14 | 33.9 | 11750 |
| 1729112400 | 34.08 | 0.23 | 0.68 | 34.06 | 34.13 | 33.99 | 2612 |
| 1729026000 | 33.85 | 0.36 | 1.07 | 33.81 | 33.85 | 33.61 | 6200 |
| 1728680400 | 33.49 | 0.31 | 0.93 | 33.5 | 33.5 | 33.36 | 316 |
| 1728594000 | 33.18 | 0.02 | 0.06 | 33.1 | 33.18 | 33.1 | 274 |
| 1728507600 | 33.159999 | 0.21 | 0.64 | 33.09 | 33.159999 | 33.09 | 1730 |
| 1728421200 | 32.95 | 0.04 | 0.12 | 32.93 | 33 | 32.92 | 3340 |
| 1728334800 | 32.909999 | -0.17 | -0.51 | 32.869999 | 32.909999 | 32.869999 | 200 |
| 1728075600 | 33.08 | 0.09 | 0.27 | 33.11 | 33.11 | 33.08 | 1443 |
| 1727989200 | 32.99 | -0.07 | -0.21 | 33.03 | 33.08 | 32.99 | 2377 |
| 1727902800 | 33.06 | -0.14 | -0.42 | 32.96 | 33.06 | 32.96 | 626 |
| 1727816400 | 33.2 | 0.04 | 0.12 | 33.2 | 33.2 | 33.2 | 110 |
| 1727730000 | 33.159999 | -0.06 | -0.18 | 33.119999 | 33.159999 | 33.119999 | 400 |
| 1727470800 | 33.22 | 0.2 | 0.61 | 33.22 | 33.22 | 33.22 | 465 |
| 1727384400 | 33.02 | -0.15 | -0.45 | 33.1 | 33.1 | 33.02 | 18594 |
| 1727298000 | 33.17 | 0.13 | 0.39 | 33.159999 | 33.17 | 33.159999 | 1760 |
| 1727211600 | 33.04 | -0.29 | -0.87 | 33.14 | 33.14 | 33.04 | 3200 |
| 1727125200 | 33.33 | 0.18 | 0.54 | 33.27 | 33.33 | 33.22 | 4002 |
| 1726866000 | 33.15 | 0.19 | 0.58 | 33.189999 | 33.2 | 33.11 | 3664 |
| 1726779600 | 32.96 | -0.19 | -0.57 | 32.979999 | 32.979999 | 32.95 | 3700 |
| 1726693440 | 33.15 | -0.15 | -0.45 | 33.28 | 33.29 | 33.15 | 9687 |
| 1726606800 | 33.299999 | -0.01 | -0.03 | 33.299999 | 33.299999 | 33.299999 | 0 |
| 1726520400 | 33.31 | 0.37 | 1.12 | 33.409999 | 33.409999 | 33.25 | 7950 |
| 1726261200 | 32.939999 | 0.31 | 0.95 | 33.02 | 33.02 | 32.84 | 2400 |
| 1726174800 | 32.63 | 0.1 | 0.31 | 32.67 | 32.67 | 32.52 | 6961 |
| 1726088400 | 32.53 | 0.02 | 0.06 | 32.189999 | 32.53 | 32.189999 | 100 |
| 1726002000 | 32.509999 | 0.16 | 0.49 | 32.63 | 32.63 | 32.45 | 4150 |
| 1725915600 | 32.35 | 0.21 | 0.65 | 32.1939 | 32.35 | 32.1939 | 87515 |
| 1725656400 | 32.14 | -0.12 | -0.37 | 32.09 | 32.14 | 32 | 4300 |
| 1725570000 | 32.259999 | 0.09 | 0.28 | 32.189999 | 32.34 | 32.189999 | 5273 |
| 1725483600 | 32.17 | 0.04 | 0.12 | 32.09 | 32.17 | 32.09 | 4216 |
| 1725397200 | 32.13 | -0.04 | -0.12 | 32.159999 | 32.159999 | 32.13 | 1263 |
| 1725051600 | 32.17 | 0.06 | 0.19 | 32 | 32.17 | 31.98 | 2717 |
| 1724965200 | 32.11 | 0.12 | 0.38 | 31.96 | 32.11 | 31.96 | 5316 |
| 1724878800 | 31.99 | -0.05 | -0.16 | 32.03 | 32.03 | 31.93 | 400 |
| 1724792400 | 32.04 | -0.03 | -0.09 | 32.119999 | 32.119999 | 32.009999 | 1400 |
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
