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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 32.59 | -0.05 | -0.15 | 32.59 | 32.59 | 32.59 | 550 |
| 1732815000 | 32.64 | 0.05 | 0.15 | 32.64 | 32.64 | 32.64 | 0 |
| 1732728600 | 32.59 | 0.14 | 0.42 | 32.68 | 32.79 | 32.54 | 69 |
| 1732642200 | 32.455 | -0.19 | -0.58 | 32.33 | 32.49 | 32.29 | 441 |
| 1732555800 | 32.645 | 0.28 | 0.87 | 32.645 | 32.645 | 32.645 | 1 |
| 1732296600 | 32.365 | 0.4 | 1.25 | 32.06 | 32.439999 | 31.945 | 1585 |
| 1732210200 | 31.965 | 0.61 | 1.95 | 31.32 | 32.13 | 31.32 | 1674 |
| 1732123800 | 31.355 | -0.09 | -0.29 | 31.355 | 31.355 | 31.355 | 0 |
| 1732037400 | 31.445 | -0.04 | -0.11 | 31.445 | 31.445 | 31.445 | 35 |
| 1731951000 | 31.48 | 0.11 | 0.35 | 31.48 | 31.48 | 31.48 | 0 |
| 1731691800 | 31.37 | -0.17 | -0.54 | 31.37 | 31.375 | 31.25 | 2442 |
| 1731605400 | 31.54 | -0.11 | -0.35 | 31.52 | 32.07 | 31.435 | 10537 |
| 1731519000 | 31.65 | 0.01 | 0.05 | 31.56 | 31.65 | 31.46 | 137 |
| 1731432600 | 31.635 | -0.25 | -0.77 | 31.78 | 31.865 | 31.605 | 1777 |
| 1731346200 | 31.88 | 0.18 | 0.58 | 31.88 | 31.88 | 31.88 | 3655 |
| 1731087000 | 31.695 | 0.06 | 0.19 | 31.6 | 31.73 | 31.54 | 1840 |
| 1731000600 | 31.635 | 0.05 | 0.16 | 31.52 | 31.89 | 31.505 | 3250 |
| 1730914200 | 31.585 | 1.07 | 3.49 | 31.05 | 31.89 | 31.05 | 1345 |
| 1730827800 | 30.52 | 0.09 | 0.31 | 30.52 | 30.52 | 30.52 | 0 |
| 1730741400 | 30.425 | -0.14 | -0.46 | 30.54 | 30.54 | 30.335 | 2052 |
| 1730482200 | 30.565 | -0.15 | -0.47 | 30.65 | 31.09 | 30.305 | 874 |
| 1730395800 | 30.71 | 0.07 | 0.24 | 30.65 | 30.715 | 30.62 | 517 |
| 1730309400 | 30.635 | 0.1 | 0.31 | 30.635 | 30.635 | 30.635 | 0 |
| 1730223000 | 30.54 | -0.14 | -0.44 | 30.54 | 30.615 | 30.49 | 8120 |
| 1730136600 | 30.675 | 0.07 | 0.25 | 30.675 | 30.675 | 30.675 | 280 |
| 1729873800 | 30.6 | -0.04 | -0.13 | 30.76 | 30.795 | 30.595 | 1531 |
| 1729787400 | 30.64 | 0.01 | 0.03 | 30.75 | 30.815 | 30.365 | 11 |
| 1729701000 | 30.63 | -0.03 | -0.10 | 30.68 | 30.68 | 30.605 | 558 |
| 1729614600 | 30.66 | -0.04 | -0.11 | 30.78 | 30.78 | 30.5 | 4294 |
| 1729528200 | 30.695 | -0.27 | -0.87 | 31.03 | 31.03 | 30.69 | 48 |
| 1729269000 | 30.965 | -0.1 | -0.31 | 31.12 | 31.525 | 30.745 | 219285 |
| 1729182600 | 31.06 | 0.07 | 0.23 | 31.05 | 31.13 | 30.905 | 81672 |
| 1729096200 | 30.99 | -0.01 | -0.03 | 30.63 | 31.08 | 30.63 | 439 |
| 1729009800 | 31 | 0.38 | 1.22 | 31 | 31 | 31 | 0 |
| 1728923400 | 30.625 | 0.09 | 0.31 | 30.52 | 30.64 | 30.35 | 58289 |
| 1728664200 | 30.53 | 0.31 | 1.01 | 30.53 | 30.53 | 30.53 | 0 |
| 1728577800 | 30.225 | -0.06 | -0.20 | 30.19 | 30.31 | 30.125 | 1 |
| 1728491400 | 30.285 | 0.22 | 0.71 | 30.21 | 30.29 | 30.18 | 1236 |
| 1728405000 | 30.07 | -0.16 | -0.51 | 30.23 | 30.23 | 29.935 | 241 |
| 1728318600 | 30.225 | 0.1 | 0.33 | 30.225 | 30.225 | 30.225 | 0 |
| 1728059400 | 30.125 | 0.16 | 0.52 | 30.125 | 30.125 | 30.125 | 0 |
| 1727973000 | 29.97 | -0.11 | -0.35 | 29.97 | 29.97 | 29.97 | 0 |
| 1727886600 | 30.075 | -0.02 | -0.07 | 30.09 | 30.2 | 29.96 | 16 |
| 1727800200 | 30.095 | -0.02 | -0.05 | 30.095 | 30.095 | 30.095 | 0 |
| 1727713800 | 30.11 | -0.13 | -0.41 | 30.11 | 30.11 | 30.11 | 203 |
| 1727454600 | 30.235 | 0.36 | 1.21 | 30.235 | 30.235 | 30.235 | 82 |
| 1727368200 | 29.875 | 0.04 | 0.13 | 29.83 | 29.92 | 29.815 | 2082 |
| 1727281800 | 29.835 | -0.23 | -0.75 | 30.05 | 30.095 | 29.795 | 403 |
| 1727195400 | 30.06 | 0.11 | 0.38 | 30.06 | 30.06 | 30.06 | 534 |
| 1727109000 | 29.945 | 0.16 | 0.54 | 29.76 | 30.09 | 29.76 | 133 |
| 1726849800 | 29.785 | -0.14 | -0.45 | 29.785 | 29.785 | 29.785 | 0 |
| 1726763400 | 29.92 | 0.21 | 0.71 | 29.9 | 29.98 | 29.84 | 27526 |
| 1726677000 | 29.71 | -0.12 | -0.40 | 29.71 | 29.71 | 29.71 | 1079 |
| 1726590600 | 29.83 | 0.38 | 1.29 | 29.83 | 29.83 | 29.83 | 1 |
| 1726504200 | 29.45 | 0.2 | 0.70 | 29.49 | 29.495 | 29.445 | 492 |
| 1726245000 | 29.245 | 0.37 | 1.28 | 29.07 | 29.33 | 29.055 | 650 |
| 1726158600 | 28.875 | 0.36 | 1.28 | 28.82 | 28.89 | 28.755 | 50 |
| 1726072200 | 28.51 | -0.4 | -1.37 | 28.49 | 28.53 | 28.485 | 995 |
| 1725985800 | 28.905 | -0.15 | -0.50 | 28.905 | 28.905 | 28.905 | 0 |
| 1725899400 | 29.05 | 0.11 | 0.36 | 29.02 | 29.065 | 28.965 | 21 |
| 1725640200 | 28.945 | -0.27 | -0.91 | 28.945 | 28.945 | 28.945 | 0 |
| 1725553800 | 29.21 | -0.26 | -0.87 | 29.21 | 29.21 | 29.21 | 3 |
| 1725467400 | 29.465 | -0.09 | -0.29 | 29.465 | 29.465 | 29.465 | 2 |
| 1725381000 | 29.55 | -0.13 | -0.44 | 29.76 | 29.995 | 29.17 | 95 |
| 1725294600 | 29.68 | 0.23 | 0.78 | 29.68 | 29.74 | 29.58 | 23 |
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
