Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 33.025 | 0.23 | 0.72 | 32.615 | 33.025 | 32.395 | 25 |
| 1732224420 | 32.79 | 0.17 | 0.54 | 32.685 | 32.86 | 32.564999 | 19 |
| 1732138020 | 32.615 | 0.22 | 0.66 | 32.965 | 32.965 | 32.615 | 10 |
| 1732051620 | 32.4 | -0.61 | -1.83 | 33.13 | 33.13 | 32.4 | 124 |
| 1731965220 | 33.005 | 0.02 | 0.05 | 33.32 | 33.46 | 33.005 | 160 |
| 1731705960 | 32.99 | -0.37 | -1.11 | 33.205 | 33.299999 | 32.99 | 367 |
| 1731619560 | 33.36 | 0.8 | 2.46 | 32.56 | 33.36 | 32.56 | 57 |
| 1731533160 | 32.56 | -0.42 | -1.27 | 32.36 | 32.729999 | 32.36 | 30 |
| 1731446820 | 32.979999 | -0.35 | -1.04 | 32.845 | 32.985 | 32.845 | 49 |
| 1731360420 | 33.325 | 0.56 | 1.71 | 32.85 | 33.325 | 32.85 | 331 |
| 1731101220 | 32.765 | -0.28 | -0.83 | 33.1 | 33.1 | 32.725 | 278 |
| 1731014760 | 33.04 | -0.12 | -0.36 | 33.125 | 33.27 | 33.04 | 39 |
| 1730928360 | 33.159999 | -0.42 | -1.24 | 33.625 | 33.65 | 32.58 | 433 |
| 1730841960 | 33.575 | 0.05 | 0.16 | 33.619999 | 33.619999 | 33.575 | 39 |
| 1730755560 | 33.52 | -0.13 | -0.37 | 33.765 | 33.765 | 33.52 | 64 |
| 1730496360 | 33.645 | 0.27 | 0.81 | 33.314999 | 33.645 | 33.314999 | 164 |
| 1730409960 | 33.375 | -0.13 | -0.39 | 33.229999 | 33.375 | 33.095 | 117 |
| 1730323560 | 33.505 | -0.36 | -1.06 | 33.54 | 33.54 | 33.405 | 569 |
| 1730237160 | 33.865 | -0.22 | -0.63 | 34.045 | 34.045 | 33.865 | 424 |
| 1730150760 | 34.08 | 0.32 | 0.96 | 33.74 | 34.08 | 33.74 | 208 |
| 1729888020 | 33.755 | -0.06 | -0.16 | 33.674999 | 33.755 | 33.6 | 51 |
| 1729801560 | 33.81 | 0.22 | 0.64 | 33.81 | 33.81 | 33.81 | 3 |
| 1729715160 | 33.595 | -0.11 | -0.31 | 33.64 | 33.725 | 33.595 | 38 |
| 1729628760 | 33.7 | -0.35 | -1.03 | 33.555 | 33.7 | 33.494999 | 1210 |
| 1729542360 | 34.049999 | -0.04 | -0.12 | 34.015 | 34.15 | 34.015 | 29 |
| 1729283160 | 34.09 | 0.12 | 0.34 | 34.015 | 34.174999 | 33.99 | 344 |
| 1729196760 | 33.975 | 0.38 | 1.13 | 34.025 | 34.034999 | 33.975 | 148 |
| 1729110360 | 33.595 | 0.04 | 0.12 | 33.409999 | 33.63 | 33.36 | 181 |
| 1729023960 | 33.555 | -0.21 | -0.62 | 33.63 | 33.78 | 33.52 | 61 |
| 1728937620 | 33.765 | 0.69 | 2.07 | 33.27 | 33.765 | 33.27 | 2618 |
| 1728678360 | 33.08 | 0.09 | 0.29 | 33.049999 | 33.13 | 32.97 | 20 |
| 1728591960 | 32.985 | 0.24 | 0.75 | 32.865 | 32.985 | 32.865 | 23 |
| 1728505560 | 32.74 | 0.07 | 0.21 | 32.74 | 32.74 | 32.665 | 469 |
| 1728419160 | 32.67 | -0.1 | -0.31 | 32.505 | 32.795 | 32.505 | 183 |
| 1728332760 | 32.77 | 0.04 | 0.11 | 32.58 | 32.814999 | 32.46 | 545 |
| 1728073560 | 32.735 | 0.58 | 1.80 | 32.29 | 32.735 | 32.28 | 167 |
| 1727987220 | 32.155 | -0.43 | -1.32 | 32.509999 | 32.509999 | 32.155 | 83 |
| 1727900820 | 32.585 | -0.21 | -0.66 | 32.575 | 32.585 | 32.575 | 14 |
| 1727814420 | 32.799999 | -0.38 | -1.15 | 33.215 | 33.255 | 32.74 | 399 |
| 1727728020 | 33.18 | -0.45 | -1.34 | 33.7 | 33.7 | 33.115 | 58 |
| 1727468760 | 33.63 | 0.18 | 0.52 | 33.455 | 33.63 | 33.455 | 217 |
| 1727382360 | 33.455 | 0.63 | 1.93 | 33.145 | 33.455 | 33.145 | 1177 |
| 1727295960 | 32.82 | -0.11 | -0.33 | 32.729999 | 32.924999 | 32.729999 | 43 |
| 1727209560 | 32.93 | 0.24 | 0.73 | 32.96 | 33.045 | 32.799999 | 55 |
| 1727123160 | 32.689999 | -0.01 | -0.03 | 32.814999 | 32.814999 | 32.564999 | 11 |
| 1726864020 | 32.7 | -0.33 | -0.98 | 32.759999 | 32.82 | 32.7 | 404 |
| 1726777560 | 33.025 | 0.28 | 0.86 | 32.89 | 33.025 | 32.89 | 4 |
| 1726691220 | 32.744999 | 0.06 | 0.18 | 32.67 | 32.744999 | 32.645 | 428 |
| 1726604760 | 32.685 | 0.27 | 0.83 | 32.7 | 32.84 | 32.52 | 179 |
| 1726518420 | 32.415 | -0.14 | -0.43 | 32.465 | 32.585 | 32.415 | 303 |
| 1726259160 | 32.555 | 0.03 | 0.09 | 32.439999 | 32.555 | 32.4 | 14 |
| 1726172760 | 32.525 | 0.14 | 0.45 | 32.63 | 32.634999 | 32.265 | 367 |
| 1726086360 | 32.38 | 0.24 | 0.75 | 32.119999 | 32.38 | 31.995 | 89 |
| 1725999960 | 32.14 | -0.42 | -1.27 | 32.619999 | 32.619999 | 32.14 | 337 |
| 1725913620 | 32.555 | -0.05 | -0.15 | 32.38 | 32.645 | 32.38 | 293 |
| 1725654360 | 32.604999 | -0.14 | -0.41 | 32.659999 | 32.659999 | 32.4 | 128 |
| 1725567960 | 32.74 | 0.16 | 0.49 | 32.685 | 32.74 | 32.534999 | 72 |
| 1725481560 | 32.58 | -0.23 | -0.69 | 32.415 | 32.68 | 32.299999 | 124 |
| 1725395160 | 32.805 | -0.42 | -1.26 | 32.96 | 33.009999 | 32.759999 | 255 |
| 1725308760 | 33.225 | 0.05 | 0.15 | 33.255 | 33.36 | 33.134999 | 182 |
| 1725049560 | 33.174999 | 0.2 | 0.61 | 33.06 | 33.35 | 33.06 | 67 |
| 1724963160 | 32.975 | 0.22 | 0.66 | 32.835 | 33.11 | 32.744999 | 39 |
| 1724876760 | 32.759999 | 0.03 | 0.11 | 32.83 | 32.89 | 32.759999 | 85 |
| 1724790420 | 32.725 | 0.1 | 0.31 | 32.65 | 32.729999 | 32.64 | 55 |
| 1724704020 | 32.625 | 0.04 | 0.12 | 32.549999 | 32.625 | 32.475 | 279 |
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
