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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 31.01 | 0.48 | 1.58 | 30.625 | 31.335 | 29.96 | 3232 |
| 1732642200 | 30.5275 | -0.63 | -2.01 | 30.5275 | 30.5275 | 30.5275 | 1 |
| 1732555800 | 31.155 | 0.86 | 2.83 | 30.73 | 31.205 | 30.7175 | 54 |
| 1732296600 | 30.2975 | -0.07 | -0.22 | 30.175 | 30.3975 | 29.865 | 1150 |
| 1732210200 | 30.365 | 0.28 | 0.92 | 30.11 | 31.0875 | 29.2325 | 792 |
| 1732123800 | 30.0875 | -0.03 | -0.11 | 30.425 | 30.475 | 30.0075 | 6505 |
| 1732037400 | 30.12 | 0.15 | 0.48 | 30.575 | 30.575 | 29.73 | 119 |
| 1731951000 | 29.975 | -0.13 | -0.42 | 29.48 | 30.0625 | 29.44 | 183 |
| 1731691800 | 30.1025 | 0.05 | 0.18 | 29.4 | 30.1075 | 28.97 | 6453 |
| 1731605400 | 30.0475 | -0.32 | -1.06 | 30.11 | 30.315 | 29.185 | 6 |
| 1731519000 | 30.37 | -0.04 | -0.12 | 30.64 | 30.88 | 29.33 | 2597 |
| 1731432600 | 30.405 | -0.55 | -1.78 | 30.505 | 30.66 | 30.315 | 146201 |
| 1731346200 | 30.955 | 1.11 | 3.70 | 30.285 | 30.9725 | 30.285 | 11716 |
| 1731087000 | 29.85 | -0.77 | -2.51 | 30.425 | 30.47 | 29.83 | 12 |
| 1731000600 | 30.6175 | 0.81 | 2.71 | 30.3 | 30.7 | 30.255 | 1368 |
| 1730914200 | 29.81 | -0.67 | -2.18 | 30.465 | 30.465 | 29.5875 | 1645 |
| 1730827800 | 30.475 | 0.45 | 1.49 | 30.415 | 30.99 | 30.2425 | 30 |
| 1730741400 | 30.0275 | 0.31 | 1.03 | 30.145 | 30.145 | 29.6625 | 96 |
| 1730482200 | 29.7225 | 0.34 | 1.17 | 29.7225 | 29.7225 | 29.7225 | 0 |
| 1730395800 | 29.3775 | -0.26 | -0.87 | 29.63 | 29.7375 | 29.2325 | 4401 |
| 1730309400 | 29.635 | -0.26 | -0.87 | 29.575 | 29.7525 | 29.4675 | 13 |
| 1730223000 | 29.895 | -0.61 | -2.01 | 30.14 | 30.7775 | 29.1375 | 10205 |
| 1730136600 | 30.5075 | 0.4 | 1.32 | 30.5075 | 30.5075 | 30.5075 | 15 |
| 1729873800 | 30.11 | 0.38 | 1.26 | 30.25 | 30.25 | 30.1025 | 315 |
| 1729787400 | 29.735 | -0.32 | -1.05 | 29.89 | 33.975 | 29.0725 | 711 |
| 1729701000 | 30.05 | 0.28 | 0.92 | 30.3 | 30.405 | 29.98 | 1042 |
| 1729614600 | 29.775 | 0.08 | 0.28 | 29.725 | 29.9075 | 29.5925 | 446 |
| 1729528200 | 29.6925 | -0.33 | -1.09 | 29.935 | 30.07 | 29.6875 | 6248 |
| 1729269000 | 30.02 | 0.61 | 2.09 | 30 | 30.19 | 29.9925 | 212 |
| 1729182600 | 29.405 | -0.47 | -1.56 | 29.49 | 29.745 | 28.88 | 2898 |
| 1729096200 | 29.8725 | 0.09 | 0.29 | 29.615 | 29.915 | 29.5875 | 1058 |
| 1729009800 | 29.785 | -0.54 | -1.76 | 30.065 | 30.2275 | 29.7025 | 311 |
| 1728923400 | 30.32 | -0.19 | -0.62 | 30.4 | 30.5775 | 30.1425 | 352 |
| 1728664200 | 30.51 | 0.07 | 0.23 | 29.855 | 30.7725 | 29.1225 | 1754 |
| 1728577800 | 30.44 | -0.41 | -1.31 | 30.575 | 30.7625 | 29.46 | 265 |
| 1728491400 | 30.845 | -0.45 | -1.44 | 30.855 | 30.955 | 30.3525 | 5881 |
| 1728405000 | 31.295 | -0.55 | -1.71 | 31.285 | 31.555 | 30.9125 | 2203 |
| 1728318600 | 31.84 | 0.46 | 1.47 | 32 | 32.072499 | 31.74 | 553 |
| 1728059400 | 31.3775 | 0.54 | 1.76 | 30.84 | 31.54 | 29.84 | 11445 |
| 1727973000 | 30.835 | -0.37 | -1.17 | 31.025 | 31.425 | 30.685 | 4454 |
| 1727886600 | 31.2 | 1.13 | 3.74 | 30.625 | 31.43 | 30.625 | 10504 |
| 1727800200 | 30.075 | -0.11 | -0.35 | 30.035 | 30.075 | 29.9075 | 468 |
| 1727713800 | 30.18 | 0.3 | 1.00 | 30.49 | 30.72 | 30.14 | 12934 |
| 1727454600 | 29.8825 | 0.75 | 2.59 | 29.465 | 30.05 | 29.4325 | 267 |
| 1727368200 | 29.1275 | 0.76 | 2.66 | 28.54 | 29.4 | 28.54 | 1511 |
| 1727281800 | 28.3725 | -0.03 | -0.11 | 28.35 | 28.605 | 28.3225 | 229 |
| 1727195400 | 28.405 | 0.75 | 2.69 | 28.335 | 28.605 | 28.3025 | 2393 |
| 1727109000 | 27.66 | 0.23 | 0.83 | 27.745 | 27.7875 | 27.49 | 1123 |
| 1726849800 | 27.4325 | -0.48 | -1.71 | 27.4325 | 27.4325 | 27.4325 | 0 |
| 1726763400 | 27.91 | 0.63 | 2.29 | 27.875 | 38.935 | 27.7825 | 1559 |
| 1726677000 | 27.285 | -0.33 | -1.18 | 27.415 | 27.49 | 27.255 | 1261 |
| 1726590600 | 27.61 | 0.38 | 1.40 | 27.505 | 27.685 | 27.3925 | 2213 |
| 1726504200 | 27.23 | -0.26 | -0.95 | 27.23 | 27.23 | 27.23 | 0 |
| 1726245000 | 27.4925 | 0.17 | 0.62 | 27.225 | 27.8125 | 27.145 | 38 |
| 1726158600 | 27.3225 | 0.42 | 1.55 | 27.245 | 27.345 | 27.115 | 373 |
| 1726072200 | 26.905 | 0.73 | 2.77 | 26.7 | 27.5125 | 26.7 | 3636 |
| 1725985800 | 26.18 | -0.46 | -1.73 | 26.43 | 26.43 | 26.105 | 2004 |
| 1725899400 | 26.64 | 0.21 | 0.78 | 26.565 | 26.7325 | 26.4725 | 486 |
| 1725640200 | 26.435 | -0.79 | -2.91 | 27.1 | 27.265 | 26.32 | 1016 |
| 1725553800 | 27.2275 | -0.33 | -1.18 | 27.19 | 27.5 | 27.19 | 1590 |
| 1725467400 | 27.5525 | 0.14 | 0.51 | 27.5525 | 27.5525 | 27.5525 | 1 |
| 1725381000 | 27.4125 | -0.41 | -1.47 | 27.815 | 27.83 | 27.385 | 255 |
| 1725294600 | 27.8225 | -0.02 | -0.05 | 27.8225 | 27.8225 | 27.8225 | 2 |
| 1725035400 | 27.8375 | 0.09 | 0.32 | 27.8375 | 27.8375 | 27.8375 | 0 |
| 1724949000 | 27.75 | 0.34 | 1.23 | 27.49 | 27.8325 | 27.49 | 2596 |
| 1724862600 | 27.4125 | -0.3 | -1.09 | 27.695 | 27.7375 | 27.385 | 975 |
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
