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 | 32.6525 | 0.08 | 0.24 | 32.74 | 33.049999 | 32.549999 | 65 |
| 1732815000 | 32.575 | 0.04 | 0.12 | 32.575 | 32.575 | 32.575 | 0 |
| 1732728600 | 32.5375 | 0.16 | 0.48 | 32.5375 | 32.5375 | 32.5375 | 0 |
| 1732642200 | 32.3825 | 0.02 | 0.05 | 32.3825 | 32.3825 | 32.3825 | 0 |
| 1732555800 | 32.365 | 0.26 | 0.82 | 32.47 | 32.77 | 32.322499 | 115 |
| 1732296600 | 32.1025 | -0.03 | -0.09 | 32.1025 | 32.1025 | 32.1025 | 0 |
| 1732210200 | 32.1325 | -0.03 | -0.08 | 32.1325 | 32.1325 | 32.1325 | 0 |
| 1732123800 | 32.1575 | 0.02 | 0.05 | 32.1575 | 32.1575 | 32.1575 | 0 |
| 1732037400 | 32.1425 | 0.12 | 0.37 | 32.585 | 33.045 | 31.8925 | 361 |
| 1731951000 | 32.0225 | 0.01 | 0.02 | 32.0225 | 32.0225 | 32.0225 | 0 |
| 1731691800 | 32.0175 | -0.04 | -0.12 | 32.0175 | 32.0175 | 32.0175 | 0 |
| 1731605400 | 32.055 | 0.02 | 0.05 | 32.055 | 32.055 | 32.055 | 0 |
| 1731519000 | 32.04 | -0.08 | -0.25 | 32.04 | 32.04 | 32.04 | 0 |
| 1731432600 | 32.119999 | -0.05 | -0.16 | 32.119999 | 32.119999 | 32.119999 | 0 |
| 1731346200 | 32.1725 | -0.05 | -0.15 | 32.1725 | 32.1725 | 32.1725 | 0 |
| 1731087000 | 32.22 | 0.08 | 0.25 | 32.22 | 32.22 | 32.22 | 4 |
| 1731000600 | 32.14 | 0.17 | 0.54 | 32.14 | 32.14 | 32.14 | 0 |
| 1730914200 | 31.9675 | -0.09 | -0.29 | 31.905 | 32.947499 | 31.74 | 28 |
| 1730827800 | 32.06 | -0.08 | -0.24 | 32.06 | 32.06 | 32.06 | 10 |
| 1730741400 | 32.1375 | 0.04 | 0.13 | 32.1375 | 32.1375 | 32.1375 | 0 |
| 1730482200 | 32.095 | -0.08 | -0.26 | 32.095 | 32.095 | 32.095 | 0 |
| 1730395800 | 32.1775 | 0.01 | 0.02 | 32.1775 | 32.1775 | 32.1775 | 1 |
| 1730309400 | 32.17 | 0.16 | 0.48 | 32.33 | 32.6225 | 32.112499 | 1 |
| 1730223000 | 32.015 | -0.1 | -0.30 | 32.015 | 32.015 | 32.015 | 0 |
| 1730136600 | 32.11 | -0.19 | -0.60 | 32.585 | 32.585 | 31.6725 | 190 |
| 1729873800 | 32.3025 | 0.06 | 0.19 | 32.435 | 33.1075 | 32.02 | 1250 |
| 1729787400 | 32.24 | 0 | 0.00 | 32.24 | 32.24 | 32.24 | 0 |
| 1729701000 | 32.24 | -0.06 | -0.17 | 32.24 | 32.24 | 32.24 | 2 |
| 1729614600 | 32.295 | -0.11 | -0.33 | 32.424999 | 33.1225 | 32.1575 | 616 |
| 1729528200 | 32.4025 | -0.21 | -0.64 | 32.4025 | 32.4025 | 32.4025 | 0 |
| 1729269000 | 32.612499 | 0.03 | 0.10 | 32.612499 | 32.612499 | 32.612499 | 0 |
| 1729182600 | 32.58 | -0.24 | -0.72 | 32.58 | 32.58 | 32.58 | 0 |
| 1729096200 | 32.8175 | 0.16 | 0.47 | 32.8175 | 32.8175 | 32.8175 | 0 |
| 1729009800 | 32.6625 | 0.21 | 0.65 | 32.6625 | 32.6625 | 32.6625 | 0 |
| 1728923400 | 32.45 | -0.13 | -0.40 | 32.45 | 32.45 | 32.45 | 0 |
| 1728664200 | 32.58 | -0.05 | -0.15 | 32.58 | 32.58 | 32.58 | 0 |
| 1728577800 | 32.627499 | 0.05 | 0.15 | 32.627499 | 32.627499 | 32.627499 | 0 |
| 1728491400 | 32.5775 | -0.09 | -0.28 | 32.5775 | 32.5775 | 32.5775 | 0 |
| 1728405000 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1728318600 | 32.67 | -0.1 | -0.29 | 32.67 | 32.67 | 32.67 | 0 |
| 1728059400 | 32.765 | -0.3 | -0.89 | 32.765 | 32.765 | 32.765 | 0 |
| 1727973000 | 33.06 | -0.1 | -0.30 | 33.06 | 33.06 | 33.06 | 0 |
| 1727886600 | 33.159999 | -0.11 | -0.33 | 33.2 | 33.5375 | 32.752499 | 73 |
| 1727800200 | 33.27 | 0.26 | 0.79 | 33.27 | 33.27 | 33.27 | 0 |
| 1727713800 | 33.009999 | -0.02 | -0.07 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1727454600 | 33.0325 | 0.63 | 1.94 | 33.0325 | 33.0325 | 33.0325 | 1 |
| 1727368200 | 32.405 | -0.58 | -1.76 | 32.405 | 32.405 | 32.405 | 310 |
| 1727281800 | 32.985 | -0.12 | -0.37 | 32.985 | 32.985 | 32.985 | 0 |
| 1727195400 | 33.1075 | 0.08 | 0.23 | 33.1075 | 33.1075 | 33.1075 | 0 |
| 1727109000 | 33.0325 | 0.02 | 0.05 | 33.0325 | 33.0325 | 33.0325 | 0 |
| 1726849800 | 33.0175 | -0.13 | -0.38 | 33.0175 | 33.0175 | 33.0175 | 0 |
| 1726763400 | 33.145 | -0.08 | -0.26 | 33.145 | 33.145 | 33.145 | 0 |
| 1726677000 | 33.229999 | -0.1 | -0.30 | 33.229999 | 33.229999 | 33.229999 | 0 |
| 1726590600 | 33.33 | 0 | 0.02 | 33.33 | 33.33 | 33.33 | 0 |
| 1726504200 | 33.325 | 0.03 | 0.10 | 33.325 | 33.325 | 33.325 | 0 |
| 1726245000 | 33.292499 | 0.07 | 0.22 | 33.39 | 33.57 | 33.1175 | 119 |
| 1726158600 | 33.22 | -0.76 | -2.24 | 33.345 | 33.565 | 33.042499 | 100 |
| 1726072200 | 33.98 | 0.34 | 1.01 | 33.98 | 33.98 | 33.98 | 52 |
| 1725985800 | 33.64 | 0.13 | 0.40 | 33.64 | 33.64 | 33.64 | 0 |
| 1725899400 | 33.505 | -0.09 | -0.27 | 33.505 | 33.505 | 33.505 | 0 |
| 1725640200 | 33.595 | 0.26 | 0.77 | 33.595 | 33.595 | 33.595 | 0 |
| 1725553800 | 33.3375 | 0.1 | 0.29 | 33.3375 | 33.3375 | 33.3375 | 0 |
| 1725467400 | 33.24 | 0.15 | 0.45 | 33.24 | 33.24 | 33.24 | 0 |
| 1725381000 | 33.09 | 0.19 | 0.59 | 33.09 | 33.09 | 33.09 | 0 |
| 1725294600 | 32.8975 | -0.14 | -0.41 | 32.8975 | 32.8975 | 32.8975 | 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
