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 |
|---|---|---|---|---|---|---|---|
| 1743022980 | 31.95 | -0.25 | -0.78 | 31.98 | 31.98 | 31.95 | 14329 |
| 1742936520 | 32.2 | 0.19 | 0.59 | 32.2 | 32.2 | 32.2 | 12868 |
| 1742850120 | 32.009999 | 0.05 | 0.16 | 32.1 | 32.1 | 32.009999 | 37303 |
| 1742590920 | 31.96 | -0.17 | -0.53 | 32.049999 | 32.049999 | 31.96 | 26907 |
| 1742504520 | 32.13 | -0.09 | -0.28 | 32.21 | 32.21 | 32.13 | 22420 |
| 1742418120 | 32.22 | 0.19 | 0.59 | 32.15 | 32.22 | 32.15 | 18464 |
| 1742331720 | 32.03 | -0.17 | -0.53 | 32.229999 | 32.229999 | 32.03 | 16881 |
| 1742245320 | 32.2 | 0.29 | 0.91 | 32.07 | 32.2 | 32.07 | 42144 |
| 1741986000 | 31.91 | 0.2 | 0.63 | 31.92 | 31.92 | 31.91 | 39149 |
| 1741899720 | 31.71 | -0.18 | -0.56 | 31.77 | 31.77 | 31.71 | 37774 |
| 1741813320 | 31.89 | -0.25 | -0.78 | 32.119999 | 32.119999 | 31.89 | 39076 |
| 1741726800 | 32.14 | -0.38 | -1.17 | 32.56 | 32.56 | 32.14 | 25979 |
| 1741640400 | 32.52 | -0.19 | -0.58 | 32.72 | 32.72 | 32.52 | 34492 |
| 1741384800 | 32.71 | 0.47 | 1.46 | 32.409999 | 32.71 | 32.409999 | 21362 |
| 1741298400 | 32.24 | -0.34 | -1.04 | 32.43 | 32.43 | 32.24 | 22622 |
| 1741212060 | 32.58 | -0.07 | -0.21 | 32.7 | 32.7 | 32.58 | 15380 |
| 1741125660 | 32.65 | -0.13 | -0.40 | 32.7 | 32.7 | 32.65 | 33329 |
| 1741039200 | 32.78 | 0.12 | 0.37 | 33.04 | 33.04 | 32.78 | 80937 |
| 1740780000 | 32.659999 | 0.18 | 0.55 | 32.4 | 32.659999 | 32.34 | 36398 |
| 1740693600 | 32.479999 | -0.01 | -0.03 | 32.659999 | 32.68 | 32.479999 | 42994 |
| 1740607200 | 32.49 | -0.12 | -0.37 | 32.45 | 32.7 | 32.38 | 30287 |
| 1740520800 | 32.61 | 0.36 | 1.12 | 32.38 | 32.61 | 32.38 | 29864 |
| 1740434400 | 32.25 | 0 | 0.00 | 32.38 | 32.39 | 32.25 | 5811 |
| 1740175200 | 32.25 | -0.14 | -0.43 | 32.479999 | 32.479999 | 32.229999 | 22045 |
| 1740088800 | 32.39 | 0.02 | 0.06 | 32.11 | 32.39 | 32.11 | 25501 |
| 1740002400 | 32.369999 | 0.15 | 0.47 | 32.25 | 32.369999 | 32.15 | 22303 |
| 1739916000 | 32.22 | 0.18 | 0.56 | 32.18 | 32.22 | 32.049999 | 7000 |
| 1739570400 | 32.04 | -0.1 | -0.31 | 32.25 | 32.25 | 32 | 27577 |
| 1739484000 | 32.14 | 0.19 | 0.59 | 31.8 | 32.18 | 31.8 | 29771 |
| 1739397600 | 31.95 | -0.19 | -0.59 | 31.6 | 32.009999 | 31.6 | 19495 |
| 1739311200 | 32.14 | 0.12 | 0.37 | 31.73 | 32.14 | 31.73 | 43479 |
| 1739224800 | 32.02 | 0.24 | 0.76 | 32.03 | 32.04 | 31.9 | 35317 |
| 1738965600 | 31.78 | -0.15 | -0.47 | 32.04 | 32.04 | 31.7 | 24556 |
| 1738879200 | 31.93 | -0.08 | -0.25 | 32.2 | 32.2 | 31.82 | 21040 |
| 1738792800 | 32.009999 | 0.18 | 0.57 | 31.97 | 32.06 | 31.7 | 27436 |
| 1738706400 | 31.83 | -0.43 | -1.33 | 32.03 | 32.03 | 31.71 | 44984 |
| 1738620000 | 32.259999 | 0.04 | 0.12 | 31.89 | 32.31 | 31.89 | 64205 |
| 1738360800 | 32.22 | -0.27 | -0.83 | 32.59 | 32.59 | 32.15 | 23313 |
| 1738274400 | 32.49 | 0.64 | 2.01 | 32.259999 | 32.49 | 32.14 | 28493 |
| 1738188000 | 31.85 | -0.03 | -0.09 | 32 | 32.13 | 31.85 | 60769 |
| 1738101600 | 31.88 | -0.01 | -0.03 | 31.91 | 31.96 | 31.87 | 23673 |
| 1738015200 | 31.89 | 0.21 | 0.66 | 31.79 | 31.98 | 31.69 | 42458 |
| 1737756000 | 31.68 | -0.06 | -0.19 | 31.78 | 31.78 | 31.6 | 23806 |
| 1737669600 | 31.74 | 0.18 | 0.57 | 31.54 | 31.74 | 31.48 | 43257 |
| 1737583200 | 31.56 | -0.06 | -0.19 | 31.85 | 31.85 | 31.53 | 14947 |
| 1737496800 | 31.62 | 0.18 | 0.57 | 31.16 | 31.62 | 31.16 | 57146 |
| 1737410400 | 31.44 | 0.07 | 0.22 | 31.51 | 31.52 | 31.06 | 8218 |
| 1737151200 | 31.37 | 0.29 | 0.93 | 31.2 | 31.42 | 31.2 | 25830 |
| 1737064800 | 31.08 | 0.17 | 0.55 | 30.79 | 31.1 | 30.79 | 27703 |
| 1736978400 | 30.91 | 0.25 | 0.82 | 30.75 | 30.97 | 30.75 | 36375 |
| 1736892000 | 30.66 | -0.01 | -0.03 | 30.68 | 30.71 | 30.59 | 15672 |
| 1736805600 | 30.67 | -0.02 | -0.07 | 30.51 | 30.71 | 30.51 | 60573 |
| 1736546400 | 30.69 | -0.38 | -1.22 | 30.95 | 30.95 | 30.66 | 32540 |
| 1736460000 | 31.07 | 0.18 | 0.58 | 31.06 | 31.1 | 31 | 11180 |
| 1736373600 | 30.89 | 0.03 | 0.10 | 30.94 | 30.94 | 30.66 | 26771 |
| 1736287200 | 30.86 | 0.17 | 0.55 | 30.83 | 30.96 | 30.82 | 18409 |
| 1736200800 | 30.69 | -0.35 | -1.13 | 31.04 | 31.04 | 30.69 | 53716 |
| 1735941600 | 31.04 | 0.24 | 0.78 | 30.97 | 31.04 | 30.83 | 8862 |
| 1735855200 | 30.8 | -0.02 | -0.06 | 31.12 | 31.12 | 30.63 | 14489 |
| 1735682400 | 30.82 | 0.24 | 0.78 | 30.88 | 30.88 | 30.69 | 21036 |
| 1735596000 | 30.58 | -0.39 | -1.26 | 30.97 | 30.97 | 30.58 | 13312 |
| 1735336800 | 30.97 | 0.07 | 0.23 | 31.23 | 31.23 | 30.9 | 9426 |
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
