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 | 32.935 | -0.05 | -0.14 | 32.935 | 32.935 | 32.935 | 1908 |
| 1732815000 | 32.9825 | 0.12 | 0.35 | 32.9825 | 32.9825 | 32.9825 | 15106 |
| 1732728600 | 32.8675 | -0.54 | -1.62 | 32.8675 | 32.8675 | 32.8675 | 4363 |
| 1732642200 | 33.4075 | -0.07 | -0.20 | 33.4075 | 33.4075 | 33.4075 | 5660 |
| 1732555800 | 33.475 | 0.57 | 1.72 | 33.384999 | 33.52 | 32.935 | 11993 |
| 1732296600 | 32.9075 | 0.37 | 1.13 | 32.81 | 32.955 | 32.1425 | 6597 |
| 1732210200 | 32.54 | 0.65 | 2.02 | 32.009999 | 32.545 | 31.8575 | 11258 |
| 1732123800 | 31.895 | 0.24 | 0.75 | 31.895 | 31.895 | 31.7075 | 966 |
| 1732037400 | 31.6575 | -0.17 | -0.53 | 31.5 | 31.75 | 30.965 | 1300 |
| 1731951000 | 31.8275 | 0.07 | 0.22 | 31.755 | 31.97 | 31.17 | 701 |
| 1731691800 | 31.7575 | -0.22 | -0.68 | 31.7575 | 31.7575 | 31.7575 | 1496 |
| 1731605400 | 31.975 | -0.36 | -1.11 | 31.975 | 31.975 | 31.975 | 1294 |
| 1731519000 | 32.3325 | 0.26 | 0.79 | 32.27 | 32.729999 | 31.7975 | 4190 |
| 1731432600 | 32.0775 | -0.21 | -0.67 | 32.255 | 32.347499 | 32.0075 | 2447 |
| 1731346200 | 32.292499 | 0.47 | 1.48 | 32.292499 | 32.292499 | 32.292499 | 2577 |
| 1731087000 | 31.8225 | 0.31 | 0.97 | 31.725 | 31.9 | 31.5125 | 721 |
| 1731000600 | 31.5175 | -0.22 | -0.68 | 31.5175 | 31.5175 | 31.5175 | 2689 |
| 1730914200 | 31.7325 | 2.34 | 7.97 | 31.82 | 31.82 | 31.26 | 1957 |
| 1730827800 | 29.39 | 0.21 | 0.72 | 29.39 | 29.39 | 29.39 | 302 |
| 1730741400 | 29.18 | 0.06 | 0.20 | 29.205 | 29.245 | 29.17 | 437 |
| 1730482200 | 29.1225 | -0.1 | -0.33 | 29.195 | 29.195 | 29.0675 | 2214 |
| 1730395800 | 29.2175 | 0.12 | 0.42 | 29.2175 | 29.2175 | 29.2175 | 1888 |
| 1730309400 | 29.095 | 0.04 | 0.14 | 29.095 | 29.095 | 29.095 | 68 |
| 1730223000 | 29.055 | -0.28 | -0.94 | 29.24 | 29.4675 | 28.7025 | 1360 |
| 1730136600 | 29.33 | 0.26 | 0.90 | 29.33 | 29.33 | 29.33 | 483 |
| 1729873800 | 29.0675 | -0.01 | -0.02 | 29.0675 | 29.0675 | 29.0675 | 1882 |
| 1729787400 | 29.0725 | -0.13 | -0.45 | 29.0725 | 29.0725 | 29.0725 | 1182 |
| 1729701000 | 29.205 | -0.15 | -0.51 | 29.205 | 29.205 | 29.205 | 431 |
| 1729614600 | 29.355 | -0.19 | -0.65 | 29.475 | 29.6275 | 29.245 | 2072 |
| 1729528200 | 29.5475 | -0.06 | -0.21 | 29.5475 | 29.5475 | 29.5475 | 1577 |
| 1729269000 | 29.61 | -0.07 | -0.23 | 29.54 | 29.6975 | 29.53 | 1668 |
| 1729182600 | 29.6775 | -0.04 | -0.14 | 29.6775 | 29.6775 | 29.6775 | 930 |
| 1729096200 | 29.72 | 0.37 | 1.27 | 29.445 | 29.795 | 29.3325 | 12043 |
| 1729009800 | 29.3475 | 0.02 | 0.06 | 29.3475 | 29.3475 | 29.3475 | 1071 |
| 1728923400 | 29.33 | 0.2 | 0.70 | 29.44 | 29.44 | 29.165 | 2366 |
| 1728664200 | 29.1275 | 0.3 | 1.05 | 29.1275 | 29.1275 | 29.1275 | 2062 |
| 1728577800 | 28.825 | 0.14 | 0.50 | 28.935 | 29.095 | 28.3575 | 3484 |
| 1728491400 | 28.6825 | 0.05 | 0.18 | 28.6825 | 28.6825 | 28.6825 | 375 |
| 1728405000 | 28.63 | 0.07 | 0.26 | 28.47 | 28.63 | 28.3575 | 976 |
| 1728318600 | 28.555 | 0.29 | 1.03 | 28.61 | 28.985 | 28.3775 | 4916 |
| 1728059400 | 28.2625 | 0.09 | 0.31 | 28.525 | 28.5575 | 28.2275 | 4534 |
| 1727973000 | 28.175 | 0.05 | 0.17 | 28.175 | 28.175 | 28.175 | 306 |
| 1727886600 | 28.1275 | 0.12 | 0.43 | 28.165 | 28.2825 | 27.91 | 569 |
| 1727800200 | 28.0075 | 0.1 | 0.36 | 28.0075 | 28.0075 | 28.0075 | 1371 |
| 1727713800 | 27.9075 | -0.21 | -0.74 | 27.9075 | 27.9075 | 27.9075 | 1449 |
| 1727454600 | 28.115 | 0.36 | 1.30 | 28.115 | 28.115 | 28.115 | 2273 |
| 1727368200 | 27.755 | 0.06 | 0.21 | 27.755 | 27.755 | 27.755 | 1853 |
| 1727281800 | 27.6975 | 0 | 0.00 | 27.68 | 27.8125 | 27.6525 | 596 |
| 1727195400 | 27.6975 | 0.13 | 0.46 | 27.6975 | 27.6975 | 27.6975 | 1963 |
| 1727109000 | 27.57 | -0.15 | -0.53 | 27.57 | 27.57 | 27.57 | 342 |
| 1726849800 | 27.7175 | -0.06 | -0.20 | 27.7175 | 27.7175 | 27.7175 | 376 |
| 1726763400 | 27.7725 | 0.46 | 1.69 | 27.7725 | 27.7725 | 27.7725 | 6657 |
| 1726677000 | 27.31 | -0.14 | -0.49 | 27.31 | 27.31 | 27.31 | 3027 |
| 1726590600 | 27.445 | 0.68 | 2.54 | 27.445 | 27.445 | 27.445 | 358 |
| 1726504200 | 26.765 | -0.14 | -0.50 | 26.765 | 26.765 | 26.765 | 742 |
| 1726245000 | 26.9 | 0.41 | 1.57 | 26.9 | 26.9 | 26.9 | 1502 |
| 1726158600 | 26.485 | 0.7 | 2.69 | 26.485 | 26.485 | 26.485 | 1721 |
| 1726072200 | 25.79 | -0.39 | -1.48 | 25.79 | 25.79 | 25.79 | 932 |
| 1725985800 | 26.1775 | 0.11 | 0.43 | 25.945 | 26.2825 | 25.7775 | 1703 |
| 1725899400 | 26.065 | 0.44 | 1.72 | 26.195 | 26.2875 | 25.9225 | 2200 |
| 1725640200 | 25.625 | -0.12 | -0.47 | 25.625 | 25.625 | 25.625 | 21918 |
| 1725553800 | 25.745 | -0.44 | -1.68 | 25.745 | 25.745 | 25.745 | 1236 |
| 1725467400 | 26.185 | -0.52 | -1.94 | 26.185 | 26.185 | 26.185 | 1786 |
| 1725381000 | 26.7025 | -0.66 | -2.40 | 26.7025 | 26.7025 | 26.7025 | 729 |
| 1725294600 | 27.36 | 0.31 | 1.14 | 27.36 | 27.36 | 27.36 | 612 |
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
