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 | 31.585 | 0.17 | 0.54 | 31.585 | 31.585 | 31.585 | 0 |
| 1732815000 | 31.415 | 0.09 | 0.29 | 31.415 | 31.415 | 31.415 | 0 |
| 1732728600 | 31.325 | 0.1 | 0.32 | 31.275 | 31.325 | 31.225 | 324 |
| 1732642200 | 31.225 | -0.39 | -1.23 | 31.35 | 31.525 | 31.1825 | 2 |
| 1732555800 | 31.615 | 0.39 | 1.24 | 31.615 | 31.615 | 31.615 | 12 |
| 1732296600 | 31.2275 | 0.03 | 0.10 | 31.08 | 31.28 | 31.0775 | 28 |
| 1732210200 | 31.1975 | 0.34 | 1.09 | 31.1975 | 31.1975 | 31.1975 | 527 |
| 1732123800 | 30.8625 | -0.23 | -0.73 | 31.075 | 31.13 | 30.815 | 78 |
| 1732037400 | 31.09 | -0.15 | -0.48 | 31.09 | 31.09 | 31.09 | 200 |
| 1731951000 | 31.24 | 0.16 | 0.51 | 31.09 | 31.2425 | 31.035 | 125 |
| 1731691800 | 31.08 | -0.3 | -0.96 | 31.155 | 31.1825 | 30.9675 | 2 |
| 1731605400 | 31.38 | 0.15 | 0.48 | 31.135 | 31.405 | 31.135 | 35 |
| 1731519000 | 31.23 | -0.12 | -0.38 | 31.275 | 31.3725 | 31.065 | 6956 |
| 1731432600 | 31.35 | -0.46 | -1.44 | 31.915 | 31.915 | 31.3325 | 1227 |
| 1731346200 | 31.8075 | 0.03 | 0.10 | 31.755 | 31.88 | 31.7475 | 600 |
| 1731087000 | 31.775 | -0.3 | -0.92 | 31.775 | 31.775 | 31.775 | 5 |
| 1731000600 | 32.07 | 0.37 | 1.17 | 32.07 | 32.07 | 32.07 | 0 |
| 1730914200 | 31.7 | -0.01 | -0.03 | 31.955 | 32.104999 | 31.35 | 121 |
| 1730827800 | 31.71 | 0.17 | 0.55 | 31.51 | 31.73 | 31.4425 | 318 |
| 1730741400 | 31.5375 | 0.04 | 0.11 | 31.63 | 31.64 | 31.46 | 78 |
| 1730482200 | 31.5025 | 0.29 | 0.91 | 31.545 | 31.5775 | 31.41 | 56 |
| 1730395800 | 31.2175 | -0.41 | -1.29 | 31.33 | 31.5125 | 31.1075 | 79 |
| 1730309400 | 31.625 | -0.02 | -0.05 | 31.495 | 31.6975 | 31.46 | 21 |
| 1730223000 | 31.64 | -0.1 | -0.32 | 31.825 | 31.825 | 31.555 | 513 |
| 1730136600 | 31.74 | 0.13 | 0.40 | 31.65 | 31.7525 | 31.51 | 25 |
| 1729873800 | 31.6125 | 0.15 | 0.47 | 31.6125 | 31.6125 | 31.6125 | 0 |
| 1729787400 | 31.465 | 0.07 | 0.22 | 31.69 | 33.479999 | 31.465 | 57 |
| 1729701000 | 31.395 | -0.17 | -0.52 | 31.475 | 31.525 | 31.3825 | 888 |
| 1729614600 | 31.56 | -0.11 | -0.34 | 31.465 | 31.5775 | 31.4275 | 80 |
| 1729528200 | 31.6675 | -0.36 | -1.11 | 31.6675 | 31.6675 | 31.6675 | 0 |
| 1729269000 | 32.0225 | -0.05 | -0.14 | 32.055 | 32.055 | 31.9675 | 27 |
| 1729182600 | 32.0675 | 0.04 | 0.11 | 32.07 | 32.0875 | 32.0275 | 293 |
| 1729096200 | 32.0325 | -0.05 | -0.15 | 32.025 | 32.11 | 31.9875 | 19 |
| 1729009800 | 32.08 | -0.13 | -0.39 | 32.17 | 32.2575 | 32.057499 | 150 |
| 1728923400 | 32.205 | 0.08 | 0.24 | 32.1 | 32.2475 | 32.03 | 93 |
| 1728664200 | 32.127499 | 0.12 | 0.37 | 31.94 | 32.167499 | 31.89 | 1195 |
| 1728577800 | 32.009999 | -0.07 | -0.22 | 32.06 | 32.1325 | 31.925 | 4066 |
| 1728491400 | 32.08 | 0.13 | 0.41 | 32.005 | 32.08 | 32.005 | 208 |
| 1728405000 | 31.95 | -0.16 | -0.50 | 31.97 | 32.0525 | 31.9 | 1914 |
| 1728318600 | 32.11 | 0.05 | 0.14 | 32.155 | 32.1775 | 32.072499 | 2 |
| 1728059400 | 32.064999 | 0.14 | 0.45 | 32.04 | 32.2475 | 32.04 | 2312 |
| 1727973000 | 31.9225 | -0.4 | -1.25 | 32.32 | 32.32 | 31.855 | 252 |
| 1727886600 | 32.325 | 0.17 | 0.51 | 32.2 | 32.325 | 32.1 | 282 |
| 1727800200 | 32.159999 | -0.28 | -0.87 | 32.74 | 32.74 | 32.0525 | 204 |
| 1727713800 | 32.4425 | -0.32 | -0.98 | 32.435 | 32.549999 | 32.43 | 937 |
| 1727454600 | 32.765 | 0.18 | 0.55 | 32.755 | 32.795 | 32.435 | 102 |
| 1727368200 | 32.585 | 0.34 | 1.04 | 32.525 | 32.67 | 32.494999 | 320 |
| 1727281800 | 32.25 | -0.04 | -0.12 | 32.25 | 32.25 | 32.25 | 0 |
| 1727195400 | 32.29 | 0.14 | 0.45 | 32.225 | 32.325 | 32.1925 | 41 |
| 1727109000 | 32.145 | 0.18 | 0.57 | 32.13 | 32.2175 | 32.072499 | 1298 |
| 1726849800 | 31.9625 | -0.3 | -0.92 | 31.9625 | 31.9625 | 31.9625 | 0 |
| 1726763400 | 32.259999 | 0.49 | 1.54 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1726677000 | 31.77 | -0.12 | -0.38 | 31.815 | 31.8825 | 31.7525 | 16 |
| 1726590600 | 31.8925 | 0.19 | 0.61 | 31.69 | 31.9725 | 31.69 | 28 |
| 1726504200 | 31.7 | 0.15 | 0.48 | 31.56 | 31.715 | 31.56 | 641 |
| 1726245000 | 31.55 | 0.39 | 1.25 | 31.55 | 31.55 | 31.55 | 0 |
| 1726158600 | 31.16 | 0.38 | 1.24 | 31.105 | 31.2 | 31.005 | 280 |
| 1726072200 | 30.7775 | -0.21 | -0.66 | 30.7775 | 30.7775 | 30.7775 | 0 |
| 1725985800 | 30.9825 | -0.27 | -0.87 | 31.025 | 31.025 | 30.965 | 45 |
| 1725899400 | 31.255 | 0.21 | 0.68 | 31.2 | 31.3575 | 31.145 | 1000 |
| 1725640200 | 31.0425 | -0.45 | -1.42 | 31.15 | 31.2875 | 31.0075 | 175 |
| 1725553800 | 31.49 | -0.12 | -0.39 | 31.595 | 31.72 | 31.49 | 556 |
| 1725467400 | 31.6125 | -0.15 | -0.48 | 31.425 | 31.775 | 31.2925 | 292 |
| 1725381000 | 31.765 | -0.45 | -1.38 | 31.765 | 31.765 | 31.765 | 0 |
| 1725294600 | 32.21 | 0.12 | 0.37 | 32.205 | 32.235 | 32.159999 | 2528 |
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
