Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 33.1425 | 0.84 | 2.60 | 32.689999 | 33.182499 | 32.6325 | 330 |
| 1732296600 | 32.3025 | 0.11 | 0.33 | 32.04 | 32.4 | 32.04 | 1543 |
| 1732210200 | 32.195 | 0.32 | 1.01 | 31.805 | 32.229999 | 31.7325 | 898 |
| 1732123800 | 31.8725 | -0.27 | -0.83 | 32.1 | 32.197499 | 31.835 | 364 |
| 1732037400 | 32.14 | -0.16 | -0.48 | 32.115 | 32.1475 | 32.064999 | 194 |
| 1731951000 | 32.295 | 0.03 | 0.09 | 32.27 | 32.305 | 32.07 | 410 |
| 1731691800 | 32.265 | -0.3 | -0.92 | 32.43 | 32.4425 | 32.1375 | 680 |
| 1731605400 | 32.564999 | 0.07 | 0.22 | 32.275 | 32.5925 | 32.275 | 172 |
| 1731519000 | 32.4925 | -0.24 | -0.75 | 33.7 | 33.7 | 32.345 | 509 |
| 1731432600 | 32.737499 | -0.69 | -2.06 | 32.83 | 32.924999 | 32.7125 | 116 |
| 1731346200 | 33.424999 | 0.11 | 0.35 | 32.32 | 33.6375 | 32.32 | 633 |
| 1731087000 | 33.31 | -0.19 | -0.57 | 34.5 | 34.5 | 33.197499 | 1375 |
| 1731000600 | 33.5 | 0.65 | 1.96 | 33.46 | 33.69 | 33.46 | 1674 |
| 1730914200 | 32.854999 | -0.57 | -1.71 | 34.25 | 34.4125 | 32.6725 | 1604 |
| 1730827800 | 33.424999 | -0.02 | -0.05 | 33.39 | 33.6275 | 33.197499 | 1392 |
| 1730741400 | 33.4425 | 0.22 | 0.67 | 33.299999 | 33.615 | 33.095 | 729 |
| 1730482200 | 33.22 | 0.35 | 1.06 | 32.295 | 33.4 | 32.295 | 1351 |
| 1730395800 | 32.8725 | -0.57 | -1.71 | 32.45 | 33.2775 | 32.45 | 3820 |
| 1730309400 | 33.445 | 0.12 | 0.35 | 33.405 | 33.745 | 33.2175 | 2127 |
| 1730223000 | 33.33 | -0.4 | -1.19 | 34.715 | 34.715 | 33.112499 | 2433 |
| 1730136600 | 33.73 | 0.2 | 0.60 | 33.615 | 33.8125 | 33.615 | 276 |
| 1729873800 | 33.5275 | 0.18 | 0.52 | 33.38 | 33.695 | 33.369999 | 202 |
| 1729787400 | 33.3525 | 0.04 | 0.11 | 33.475 | 33.54 | 33.31 | 2809 |
| 1729701000 | 33.314999 | -0.4 | -1.19 | 33.395 | 33.542499 | 33.225 | 1623 |
| 1729614600 | 33.7175 | -0.28 | -0.81 | 33.91 | 33.9125 | 33.625 | 723 |
| 1729528200 | 33.9925 | -0.66 | -1.89 | 33.62 | 34.715 | 33.62 | 3679 |
| 1729269000 | 34.6475 | 0.04 | 0.12 | 34.6 | 34.79 | 34.5825 | 932 |
| 1729182600 | 34.6075 | 0.03 | 0.09 | 34.67 | 34.8525 | 34.47 | 988 |
| 1729096200 | 34.5775 | 0.16 | 0.45 | 35.44 | 35.44 | 34.2 | 1066 |
| 1729009800 | 34.4225 | 0.01 | 0.04 | 34.48 | 34.6275 | 34.265 | 176 |
| 1728923400 | 34.41 | -0.01 | -0.03 | 33.85 | 34.46 | 33.85 | 1246 |
| 1728664200 | 34.42 | 0.23 | 0.69 | 35.2 | 35.2 | 34.025 | 1324 |
| 1728577800 | 34.185 | -0.3 | -0.88 | 35.5 | 35.5 | 33.9925 | 1038 |
| 1728491400 | 34.4875 | 0.14 | 0.41 | 33.32 | 34.5125 | 33.32 | 991 |
| 1728405000 | 34.345 | -0.14 | -0.39 | 33.5 | 34.5075 | 33.5 | 1079 |
| 1728318600 | 34.48 | 0.08 | 0.23 | 34.43 | 34.57 | 34.33 | 699 |
| 1728059400 | 34.4 | 0.05 | 0.13 | 34.725 | 35 | 34.4 | 2116 |
| 1727973000 | 34.355 | -0.36 | -1.02 | 34.535 | 34.695 | 34.3375 | 419 |
| 1727886600 | 34.71 | -0.18 | -0.52 | 33.86 | 34.9725 | 33.86 | 490 |
| 1727800200 | 34.8925 | -0.27 | -0.76 | 36.2 | 36.2 | 34.71 | 1156 |
| 1727713800 | 35.16 | -0.37 | -1.03 | 35.185 | 35.3575 | 35.1025 | 2320 |
| 1727454600 | 35.525 | 0.35 | 1.01 | 35.3 | 35.7775 | 35.3 | 1006 |
| 1727368200 | 35.17 | 0.38 | 1.10 | 35.3 | 35.4275 | 35.005 | 14 |
| 1727281800 | 34.7875 | -0.11 | -0.32 | 34.89 | 34.995 | 34.7725 | 68 |
| 1727195400 | 34.9 | 0.28 | 0.82 | 34.9 | 34.9 | 34.9 | 0 |
| 1727109000 | 34.615 | -0.06 | -0.18 | 35.7 | 35.7 | 34.52 | 929 |
| 1726849800 | 34.6775 | -0.55 | -1.56 | 35.11 | 35.1225 | 34.5725 | 604 |
| 1726763400 | 35.2275 | 0.74 | 2.16 | 35.5 | 35.52 | 34.8975 | 393 |
| 1726677000 | 34.4825 | -0.25 | -0.72 | 34.4825 | 34.4825 | 34.4825 | 0 |
| 1726590600 | 34.7325 | 0.59 | 1.74 | 34.46 | 34.8075 | 34.46 | 481 |
| 1726504200 | 34.14 | -0.12 | -0.35 | 35.28 | 35.28 | 34.07 | 257 |
| 1726245000 | 34.26 | 0.77 | 2.31 | 33.92 | 34.3725 | 33.8425 | 927 |
| 1726158600 | 33.485 | 0.75 | 2.28 | 33.415 | 33.6425 | 33.2275 | 720 |
| 1726072200 | 32.737499 | -0.24 | -0.73 | 32.994999 | 33.125 | 32.509999 | 406 |
| 1725985800 | 32.9775 | 0.02 | 0.05 | 32.85 | 33.097499 | 32.7175 | 11 |
| 1725899400 | 32.96 | -0.02 | -0.05 | 33.02 | 33.1475 | 32.865 | 878 |
| 1725640200 | 32.9775 | -0.53 | -1.59 | 33.275 | 33.5875 | 32.939999 | 2065 |
| 1725553800 | 33.509999 | 0.08 | 0.24 | 33.39 | 33.7725 | 33.3175 | 1015 |
| 1725467400 | 33.43 | -0.19 | -0.56 | 33.299999 | 33.6075 | 33.1325 | 1070 |
| 1725381000 | 33.6175 | -0.78 | -2.27 | 34.175 | 34.18 | 33.6 | 1067 |
| 1725294600 | 34.4 | 0.13 | 0.38 | 34.365 | 34.4375 | 34.0575 | 686 |
| 1725035400 | 34.27 | -0.02 | -0.04 | 34.875 | 34.875 | 34.2475 | 1889 |
| 1724949000 | 34.285 | 0.01 | 0.03 | 34.485 | 34.515 | 34.1575 | 1629 |
| 1724862600 | 34.275 | -0.2 | -0.57 | 34.445 | 34.4925 | 34.235 | 1562 |
| 1724776200 | 34.47 | -0.17 | -0.50 | 34.6 | 34.665 | 34.2525 | 972 |
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
