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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 30.29 | -0.65 | -2.09 | 30.43 | 30.465 | 30.29 | 1249 |
| 1732210200 | 30.9375 | -0.11 | -0.35 | 30.88 | 31.025 | 30.88 | 1391 |
| 1732123800 | 31.045 | 0.01 | 0.04 | 31.16 | 31.16 | 31.045 | 153 |
| 1732037400 | 31.0325 | -0.11 | -0.35 | 31.005 | 31.06 | 30.97 | 2069 |
| 1731951000 | 31.1425 | 0.4 | 1.29 | 31.1425 | 31.1425 | 31.1425 | 0 |
| 1731691800 | 30.745 | -0.05 | -0.15 | 30.925 | 30.925 | 30.745 | 3027 |
| 1731605400 | 30.7925 | -0.3 | -0.95 | 30.74 | 30.7925 | 30.74 | 98 |
| 1731519000 | 31.0875 | -0.1 | -0.30 | 31.13 | 31.13 | 31.0875 | 273 |
| 1731432600 | 31.1825 | -0.91 | -2.85 | 31.1825 | 31.1825 | 31.1825 | 0 |
| 1731346200 | 32.097499 | 0.12 | 0.38 | 32.097499 | 32.097499 | 32.097499 | 0 |
| 1731087000 | 31.975 | -1.46 | -4.37 | 32.52 | 32.52 | 31.975 | 3027 |
| 1731000600 | 33.4375 | 1.27 | 3.96 | 33.4375 | 33.4375 | 33.4375 | 0 |
| 1730914200 | 32.165 | -0.88 | -2.67 | 32.46 | 32.52 | 31.97 | 5431 |
| 1730827800 | 33.0475 | 0.59 | 1.83 | 33.0475 | 33.0475 | 33.0475 | 0 |
| 1730741400 | 32.455 | 0.36 | 1.11 | 32.455 | 32.455 | 32.455 | 0 |
| 1730482200 | 32.097499 | 0.2 | 0.63 | 32.097499 | 32.097499 | 32.097499 | 0 |
| 1730395800 | 31.895 | -0.36 | -1.10 | 31.895 | 31.895 | 31.895 | 0 |
| 1730309400 | 32.25 | -0.56 | -1.70 | 32.08 | 32.25 | 32.08 | 672 |
| 1730223000 | 32.807499 | -0.28 | -0.85 | 32.807499 | 32.807499 | 32.807499 | 0 |
| 1730136600 | 33.09 | 0.61 | 1.86 | 33.09 | 33.09 | 33.09 | 0 |
| 1729873800 | 32.485 | 0.47 | 1.46 | 32.485 | 32.485 | 32.485 | 0 |
| 1729787400 | 32.0175 | -0.39 | -1.20 | 32.215 | 32.22 | 32.0175 | 221 |
| 1729701000 | 32.405 | -0.21 | -0.63 | 32.405 | 32.405 | 32.405 | 0 |
| 1729614600 | 32.61 | 0.56 | 1.74 | 32.61 | 32.61 | 32.61 | 0 |
| 1729528200 | 32.0525 | -0.66 | -2.02 | 32.0525 | 32.0525 | 32.0525 | 0 |
| 1729269000 | 32.7125 | 1.28 | 4.06 | 32.7125 | 32.7125 | 32.7125 | 0 |
| 1729182600 | 31.435 | -1.13 | -3.48 | 31.435 | 31.435 | 31.435 | 0 |
| 1729096200 | 32.5675 | 0.4 | 1.25 | 32.5675 | 32.5675 | 32.5675 | 0 |
| 1729009800 | 32.165 | -1.62 | -4.80 | 32.33 | 32.33 | 32.165 | 260 |
| 1728923400 | 33.785 | -0.14 | -0.40 | 33.785 | 33.785 | 33.785 | 0 |
| 1728664200 | 33.92 | 0.06 | 0.18 | 32.99 | 33.92 | 32.99 | 260 |
| 1728577800 | 33.8575 | 0.33 | 0.99 | 33.59 | 33.8575 | 33.59 | 270 |
| 1728491400 | 33.525 | -0.73 | -2.12 | 33.525 | 33.525 | 33.525 | 0 |
| 1728405000 | 34.2525 | -3 | -8.05 | 34.2525 | 34.2525 | 34.2525 | 80 |
| 1728318600 | 37.25 | 0.97 | 2.67 | 37.64 | 37.64 | 37.25 | 2881 |
| 1728059400 | 36.2825 | 0.51 | 1.43 | 36.78 | 36.95 | 36.2825 | 24298 |
| 1727973000 | 35.7725 | -0.09 | -0.26 | 35.7725 | 35.7725 | 35.7725 | 0 |
| 1727886600 | 35.865 | 2.05 | 6.05 | 35.865 | 35.865 | 35.865 | 0 |
| 1727800200 | 33.8175 | 0.09 | 0.26 | 33.8175 | 33.8175 | 33.8175 | 0 |
| 1727713800 | 33.73 | 0.58 | 1.75 | 33.73 | 33.73 | 33.73 | 0 |
| 1727454600 | 33.15 | 0.7 | 2.17 | 33.015 | 33.15 | 33.015 | 3003 |
| 1727368200 | 32.445 | 2.13 | 7.04 | 32.445 | 32.445 | 32.445 | 0 |
| 1727281800 | 30.3125 | -0.08 | -0.26 | 30.355 | 30.355 | 30.3125 | 3779 |
| 1727195400 | 30.3925 | 1.99 | 7.02 | 30.3925 | 30.3925 | 30.3925 | 0 |
| 1727109000 | 28.4 | 0.47 | 1.67 | 27.985 | 28.4 | 27.98 | 1342 |
| 1726849800 | 27.9325 | 0.18 | 0.64 | 27.955 | 27.955 | 27.9325 | 142 |
| 1726763400 | 27.755 | 0.66 | 2.43 | 27.685 | 27.755 | 27.68 | 421 |
| 1726677000 | 27.0975 | -0.12 | -0.45 | 27.175 | 27.175 | 27.0975 | 2828 |
| 1726590600 | 27.22 | 0.36 | 1.35 | 27.14 | 27.22 | 27.13 | 3845 |
| 1726504200 | 26.8575 | 0.03 | 0.09 | 26.8575 | 26.8575 | 26.8575 | 0 |
| 1726245000 | 26.8325 | 0.2 | 0.74 | 26.8325 | 26.8325 | 26.8325 | 0 |
| 1726158600 | 26.635 | -0.03 | -0.09 | 26.635 | 26.635 | 26.635 | 0 |
| 1726072200 | 26.66 | 0.17 | 0.64 | 26.66 | 26.66 | 26.66 | 0 |
| 1725985800 | 26.49 | -0.15 | -0.55 | 26.49 | 26.49 | 26.49 | 0 |
| 1725899400 | 26.6375 | -0.14 | -0.52 | 26.6375 | 26.6375 | 26.6375 | 0 |
| 1725640200 | 26.7775 | -0.27 | -0.99 | 26.7775 | 26.7775 | 26.7775 | 0 |
| 1725553800 | 27.045 | -0.12 | -0.45 | 27.045 | 27.045 | 27.045 | 0 |
| 1725467400 | 27.1675 | 0.09 | 0.35 | 27.1675 | 27.1675 | 27.1675 | 5092 |
| 1725381000 | 27.0725 | -0.18 | -0.65 | 27 | 27.075 | 27 | 598 |
| 1725294600 | 27.25 | -0.16 | -0.58 | 27.25 | 27.25 | 27.25 | 0 |
| 1725035400 | 27.41 | 0.07 | 0.26 | 27.41 | 27.41 | 27.41 | 0 |
| 1724949000 | 27.34 | 0.19 | 0.70 | 27.34 | 27.34 | 27.34 | 0 |
| 1724862600 | 27.15 | -0.62 | -2.23 | 27.32 | 27.32 | 27.15 | 1426 |
| 1724776200 | 27.77 | 0.02 | 0.07 | 27.815 | 27.82 | 27.75 | 251 |
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
