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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 31.61 | -0.25 | -0.77 | 31.61 | 31.61 | 31.61 | 27 |
| 1732815000 | 31.855 | 0.06 | 0.19 | 31.855 | 31.855 | 31.855 | 4 |
| 1732728600 | 31.795 | -0.33 | -1.03 | 31.795 | 31.795 | 31.795 | 2 |
| 1732642200 | 32.125 | -0.85 | -2.58 | 32.125 | 32.125 | 32.125 | 0 |
| 1732555800 | 32.975 | 2.82 | 9.35 | 33 | 33.395 | 32.97 | 35 |
| 1732296600 | 30.155 | 0.53 | 1.77 | 30.15 | 31.245 | 30.14 | 23 |
| 1732210200 | 29.63 | 1.46 | 5.16 | 29.63 | 29.63 | 29.63 | 0 |
| 1732123800 | 28.175 | 0.46 | 1.64 | 28.175 | 28.175 | 28.175 | 0 |
| 1732037400 | 27.72 | 0.82 | 3.05 | 27.05 | 28.03 | 26.98 | 93 |
| 1731951000 | 26.9 | -6.92 | -20.45 | 32.97 | 34.99 | 26.585 | 146 |
| 1731691800 | 33.815 | 1.68 | 5.21 | 33.83 | 35.21 | 32.509999 | 976 |
| 1731605400 | 32.14 | 1 | 3.21 | 30.35 | 33.13 | 30.35 | 186 |
| 1731519000 | 31.14 | -0.99 | -3.08 | 31.14 | 31.14 | 31.14 | 7 |
| 1731432600 | 32.13 | -0.01 | -0.03 | 31.19 | 33.165 | 30.675 | 31 |
| 1731346200 | 32.14 | -0.54 | -1.65 | 32.14 | 32.14 | 32.14 | 2 |
| 1731087000 | 32.68 | -1.05 | -3.10 | 33.83 | 34.41 | 31.6 | 303 |
| 1731000600 | 33.725 | 0.55 | 1.64 | 33.725 | 33.725 | 33.725 | 6 |
| 1730914200 | 33.18 | -0.94 | -2.74 | 36.48 | 39.28 | 30.825 | 177 |
| 1730827800 | 34.115 | 0.48 | 1.43 | 34.115 | 34.115 | 34.115 | 3 |
| 1730741400 | 33.635 | -0.35 | -1.02 | 33.635 | 33.635 | 33.635 | 23 |
| 1730482200 | 33.98 | 4.67 | 15.91 | 33.049999 | 34.38 | 31.995 | 148 |
| 1730395800 | 29.315 | -15.48 | -34.55 | 43.95 | 46.565 | 28.125 | 261 |
| 1730309400 | 44.79 | 0.71 | 1.61 | 44.57 | 45.135 | 43.01 | 164 |
| 1730223000 | 44.08 | 2.26 | 5.39 | 44.08 | 44.08 | 44.08 | 16 |
| 1730136600 | 41.825 | 0.61 | 1.48 | 42.54 | 42.81 | 40.925 | 141 |
| 1729873800 | 41.215 | -0.85 | -2.02 | 43.12 | 43.715 | 41.21 | 150 |
| 1729787400 | 42.065 | -2.77 | -6.17 | 40.95 | 42.83 | 40.64 | 64 |
| 1729701000 | 44.83 | -1.24 | -2.68 | 45.27 | 47.145 | 44.305 | 358 |
| 1729614600 | 46.065 | 1.32 | 2.94 | 46.065 | 46.065 | 46.065 | 0 |
| 1729528200 | 44.75 | 1.28 | 2.94 | 44.11 | 46.035 | 42.82 | 21 |
| 1729269000 | 43.47 | -1.99 | -4.37 | 43.47 | 43.47 | 43.47 | 0 |
| 1729182600 | 45.455 | -4.68 | -9.33 | 45.455 | 45.455 | 45.455 | 1 |
| 1729096200 | 50.13 | -0.51 | -1.00 | 50.13 | 50.13 | 50.13 | 0 |
| 1729009800 | 50.635 | -3.9 | -7.14 | 50.635 | 50.635 | 50.635 | 0 |
| 1728923400 | 54.53 | 0.24 | 0.44 | 55.81 | 56.095 | 52.62 | 2 |
| 1728664200 | 54.29 | 11.36 | 26.45 | 49.37 | 54.79 | 48.16 | 55 |
| 1728577800 | 42.935 | 0.76 | 1.79 | 42.935 | 42.935 | 42.935 | 0 |
| 1728491400 | 42.18 | 2.47 | 6.22 | 42.18 | 42.18 | 42.18 | 0 |
| 1728405000 | 39.71 | 0.83 | 2.13 | 37.89 | 41.35 | 37.875 | 10 |
| 1728318600 | 38.88 | 2.73 | 7.55 | 38.88 | 38.88 | 38.88 | 0 |
| 1728059400 | 36.15 | 1.7 | 4.92 | 37.31 | 37.385 | 35.925 | 6 |
| 1727973000 | 34.455 | -2.35 | -6.37 | 34.455 | 34.455 | 34.455 | 0 |
| 1727886600 | 36.8 | -0.07 | -0.19 | 36.8 | 36.8 | 36.8 | 0 |
| 1727800200 | 36.87 | -1.31 | -3.43 | 37.39 | 39.155 | 36.4 | 2 |
| 1727713800 | 38.18 | -1.32 | -3.34 | 38.18 | 38.18 | 38.18 | 0 |
| 1727454600 | 39.5 | 0.54 | 1.39 | 39.5 | 39.5 | 39.5 | 0 |
| 1727368200 | 38.96 | -2.96 | -7.05 | 42.26 | 43.745 | 38.11 | 12 |
| 1727281800 | 41.915 | 1.09 | 2.66 | 41.915 | 41.915 | 41.915 | 0 |
| 1727195400 | 40.83 | 3.98 | 10.79 | 40.83 | 40.83 | 40.83 | 0 |
| 1727109000 | 36.855 | -0.16 | -0.42 | 36.855 | 36.855 | 36.855 | 0 |
| 1726849800 | 37.01 | -2.25 | -5.73 | 37.01 | 37.01 | 37.01 | 0 |
| 1726763400 | 39.26 | 3.61 | 10.13 | 39.26 | 39.26 | 39.26 | 0 |
| 1726677000 | 35.65 | -0.23 | -0.64 | 35.65 | 35.65 | 35.65 | 0 |
| 1726590600 | 35.88 | 2.13 | 6.31 | 35.88 | 35.88 | 35.88 | 0 |
| 1726504200 | 33.75 | 0.26 | 0.78 | 33.75 | 33.75 | 33.75 | 0 |
| 1726245000 | 33.49 | 2.15 | 6.84 | 30.03 | 37.215 | 30.03 | 591 |
| 1726158600 | 31.345 | 2.27 | 7.79 | 31.345 | 31.345 | 31.345 | 0 |
| 1726072200 | 29.08 | -0.57 | -1.91 | 29.08 | 29.08 | 29.08 | 0 |
| 1725985800 | 29.645 | -3.01 | -9.23 | 29.645 | 29.645 | 29.645 | 0 |
| 1725899400 | 32.659999 | 1.85 | 6.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1725640200 | 30.81 | -3.87 | -11.15 | 30.81 | 30.81 | 30.81 | 0 |
| 1725553800 | 34.675 | -0.63 | -1.78 | 34.675 | 34.675 | 34.675 | 0 |
| 1725467400 | 35.305 | -1.61 | -4.35 | 35.305 | 35.305 | 35.305 | 0 |
| 1725381000 | 36.91 | -0.1 | -0.27 | 36.91 | 36.91 | 36.91 | 0 |
| 1725294600 | 37.01 | 0.7 | 1.94 | 37.01 | 37.01 | 37.01 | 0 |
| 1725035400 | 36.305 | -0.12 | -0.33 | 36.305 | 36.305 | 36.305 | 0 |
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
