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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 32.835 | 0.31 | 0.95 | 32.835 | 32.88 | 32.424999 | 20569 |
| 1732210200 | 32.525 | 0.18 | 0.56 | 32.354999 | 32.545 | 32.185 | 7170 |
| 1732123800 | 32.3425 | -0.11 | -0.34 | 32.6 | 32.6 | 32.259999 | 112521 |
| 1732037400 | 32.4525 | -0.15 | -0.45 | 32.575 | 32.575 | 32.182499 | 39552 |
| 1731951000 | 32.6 | 0.02 | 0.08 | 32.57 | 32.634999 | 32.439999 | 34106 |
| 1731691800 | 32.575 | -0.16 | -0.49 | 32.525 | 32.755 | 32.4825 | 14118 |
| 1731605400 | 32.735 | 0.41 | 1.25 | 32.395 | 32.735 | 32.38 | 10780 |
| 1731519000 | 32.33 | -0.05 | -0.17 | 32.475 | 32.485 | 32.1725 | 5254 |
| 1731432600 | 32.384999 | -0.45 | -1.36 | 32.7 | 32.7 | 32.3375 | 10294 |
| 1731346200 | 32.83 | 0.27 | 0.83 | 32.82 | 32.939999 | 32.775 | 14939 |
| 1731087000 | 32.56 | -0.29 | -0.87 | 32.935 | 32.972499 | 32.5375 | 13654 |
| 1731000600 | 32.845 | 0.19 | 0.57 | 32.725 | 32.9825 | 32.697499 | 49410 |
| 1730914200 | 32.659999 | -0.4 | -1.20 | 33.049999 | 33.085 | 32.627499 | 31183 |
| 1730827800 | 33.057499 | -0.05 | -0.16 | 33.064999 | 33.1475 | 32.877499 | 9343 |
| 1730741400 | 33.11 | -0.01 | -0.03 | 33.125 | 33.345 | 33.1 | 9871 |
| 1730482200 | 33.119999 | 0.17 | 0.52 | 33.025 | 33.24 | 33 | 9252 |
| 1730395800 | 32.95 | -0.09 | -0.28 | 32.89 | 32.9625 | 32.792499 | 18378 |
| 1730309400 | 33.042499 | -0.22 | -0.66 | 33.189999 | 33.21 | 32.9075 | 9538 |
| 1730223000 | 33.2625 | -0.32 | -0.94 | 33.57 | 33.57 | 33.252499 | 31513 |
| 1730136600 | 33.5775 | 0.14 | 0.41 | 33.455 | 33.62 | 33.345 | 65930 |
| 1729873800 | 33.439999 | -0.02 | -0.04 | 33.455 | 33.5375 | 33.3825 | 13783 |
| 1729787400 | 33.455 | 0.02 | 0.06 | 33.65 | 33.65 | 33.45 | 21460 |
| 1729701000 | 33.435 | -0.11 | -0.31 | 33.534999 | 33.5625 | 33.295 | 13471 |
| 1729614600 | 33.54 | -0.07 | -0.19 | 33.56 | 33.5875 | 33.3675 | 36562 |
| 1729528200 | 33.605 | -0.21 | -0.61 | 33.82 | 33.91 | 33.605 | 66325 |
| 1729269000 | 33.81 | 0.06 | 0.18 | 33.625 | 33.82 | 33.6075 | 206191 |
| 1729182600 | 33.75 | 0.15 | 0.44 | 33.855 | 33.905 | 33.6 | 49406 |
| 1729096200 | 33.6025 | 0.06 | 0.17 | 33.65 | 33.68 | 33.549999 | 27803 |
| 1729009800 | 33.545 | -0.38 | -1.13 | 33.855 | 33.8975 | 33.545 | 18009 |
| 1728923400 | 33.9275 | 0.13 | 0.37 | 33.815 | 33.965 | 33.725 | 20748 |
| 1728664200 | 33.8025 | 0.17 | 0.51 | 33.645 | 33.8325 | 33.5475 | 24711 |
| 1728577800 | 33.63 | -0.06 | -0.16 | 33.57 | 33.7175 | 33.5325 | 6455 |
| 1728491400 | 33.685 | 0.21 | 0.62 | 33.545 | 33.685 | 33.4425 | 16454 |
| 1728405000 | 33.4775 | -0.2 | -0.59 | 33.62 | 33.62 | 33.369999 | 13682 |
| 1728318600 | 33.6775 | 0.14 | 0.42 | 33.534999 | 33.7775 | 33.447499 | 8379 |
| 1728059400 | 33.5375 | 0.04 | 0.10 | 33.59 | 33.655 | 33.42 | 4482 |
| 1727973000 | 33.502499 | -0.04 | -0.13 | 33.715 | 33.8175 | 33.4675 | 5434 |
| 1727886600 | 33.545 | 0 | 0.00 | 33.61 | 33.655 | 33.395 | 6874 |
| 1727800200 | 33.545 | -0.05 | -0.15 | 33.725 | 33.7775 | 33.405 | 2546 |
| 1727713800 | 33.595 | -0.4 | -1.18 | 33.92 | 34 | 33.595 | 13234 |
| 1727454600 | 33.995 | 0.18 | 0.55 | 33.97 | 34.0325 | 33.9325 | 12343 |
| 1727368200 | 33.81 | 0.31 | 0.93 | 33.825 | 33.915 | 33.7325 | 5776 |
| 1727281800 | 33.4975 | 0.07 | 0.22 | 33.09 | 33.625 | 33.09 | 13230 |
| 1727195400 | 33.424999 | 0.21 | 0.65 | 33.485 | 33.52 | 33.28 | 15135 |
| 1727109000 | 33.21 | -0.09 | -0.26 | 33.335 | 33.3575 | 33.1525 | 8063 |
| 1726849800 | 33.2975 | -0.48 | -1.43 | 33.63 | 33.6475 | 33.28 | 8474 |
| 1726763400 | 33.78 | 0.35 | 1.04 | 33.7 | 33.9175 | 33.63 | 34503 |
| 1726677000 | 33.432499 | -0.26 | -0.76 | 33.475 | 33.475 | 33.3575 | 5740 |
| 1726590600 | 33.69 | 0.2 | 0.60 | 33.665 | 33.7425 | 33.595 | 11728 |
| 1726504200 | 33.49 | -0.06 | -0.19 | 33.325 | 33.61 | 33.325 | 16461 |
| 1726245000 | 33.5525 | 0.23 | 0.70 | 33.565 | 33.5675 | 33.5375 | 1626 |
| 1726158600 | 33.32 | 0.05 | 0.16 | 33.424999 | 33.5775 | 33.222499 | 27013 |
| 1726072200 | 33.2675 | 0.03 | 0.08 | 33.104999 | 33.424999 | 33.104999 | 17095 |
| 1725985800 | 33.24 | -0.15 | -0.46 | 33.45 | 33.47 | 33.155 | 2873 |
| 1725899400 | 33.3925 | 0.27 | 0.83 | 33.345 | 33.46 | 33.27 | 5447 |
| 1725640200 | 33.1175 | -0.31 | -0.93 | 33.29 | 33.545 | 33.0375 | 8022 |
| 1725553800 | 33.43 | -0.17 | -0.51 | 33.58 | 33.675 | 33.43 | 12138 |
| 1725467400 | 33.6 | -0.38 | -1.10 | 33.5 | 33.685 | 33.487499 | 25720 |
| 1725381000 | 33.975 | -0.28 | -0.80 | 34.3 | 34.3275 | 33.935 | 7107 |
| 1725294600 | 34.25 | 0 | 0.01 | 34.345 | 34.345 | 34.055 | 15973 |
| 1725035400 | 34.2475 | 0.03 | 0.09 | 34.21 | 34.3575 | 34.21 | 3880 |
| 1724949000 | 34.215 | 0.2 | 0.59 | 34.075 | 34.245 | 34.0525 | 27804 |
| 1724862600 | 34.015 | 0.08 | 0.22 | 33.965 | 34.0525 | 33.915 | 42078 |
| 1724776200 | 33.94 | -0.08 | -0.22 | 34.03 | 34.0725 | 33.87 | 13434 |
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
