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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 31.155 | 0.09 | 0.27 | 31.155 | 31.155 | 31.155 | 0 |
| 1732815000 | 31.07 | 0.07 | 0.21 | 31.07 | 31.07 | 31.07 | 0 |
| 1732728600 | 31.005 | 0.24 | 0.78 | 31.005 | 31.005 | 31.005 | 0 |
| 1732642200 | 30.765 | -0.32 | -1.01 | 30.9 | 31.295 | 30.535 | 1113 |
| 1732555800 | 31.08 | 0.15 | 0.47 | 31.08 | 31.08 | 31.08 | 0 |
| 1732296600 | 30.935 | -0.2 | -0.63 | 31.04 | 31.175 | 30.51 | 103 |
| 1732210200 | 31.13 | 0.24 | 0.78 | 31 | 31.485 | 30.98 | 1000 |
| 1732123800 | 30.89 | -0.2 | -0.63 | 30.89 | 30.89 | 30.89 | 0 |
| 1732037400 | 31.085 | 0.02 | 0.05 | 31.085 | 31.085 | 31.085 | 0 |
| 1731951000 | 31.07 | 0.28 | 0.91 | 30.84 | 31.32 | 30.58 | 1773 |
| 1731691800 | 30.79 | -0.04 | -0.11 | 30.67 | 30.915 | 30.64 | 203 |
| 1731605400 | 30.825 | 0.07 | 0.24 | 30.73 | 30.855 | 30.68 | 1 |
| 1731519000 | 30.75 | -0.44 | -1.41 | 30.95 | 31.005 | 30.385 | 3 |
| 1731432600 | 31.19 | -0.54 | -1.69 | 31.43 | 31.47 | 31.175 | 22734 |
| 1731346200 | 31.725 | 0.1 | 0.32 | 31.725 | 31.725 | 31.725 | 0 |
| 1731087000 | 31.625 | -0.35 | -1.09 | 31.625 | 31.625 | 31.625 | 0 |
| 1731000600 | 31.975 | 0.46 | 1.44 | 31.98 | 32.104999 | 31.935 | 4914 |
| 1730914200 | 31.52 | -0.26 | -0.82 | 31.52 | 31.52 | 31.52 | 0 |
| 1730827800 | 31.78 | 0.12 | 0.38 | 31.69 | 31.82 | 31.64 | 1030 |
| 1730741400 | 31.66 | 0.05 | 0.16 | 31.76 | 31.815 | 31.66 | 5900 |
| 1730482200 | 31.61 | 0.25 | 0.80 | 31.61 | 31.61 | 31.61 | 0 |
| 1730395800 | 31.36 | -0.14 | -0.44 | 31.36 | 31.36 | 31.36 | 0 |
| 1730309400 | 31.5 | -0.15 | -0.46 | 31.46 | 31.63 | 31.29 | 1450 |
| 1730223000 | 31.645 | -0.29 | -0.89 | 31.645 | 31.645 | 31.645 | 0 |
| 1730136600 | 31.93 | 0.18 | 0.57 | 31.92 | 31.96 | 31.885 | 1050 |
| 1729873800 | 31.75 | 0.11 | 0.35 | 31.75 | 31.75 | 31.75 | 0 |
| 1729787400 | 31.64 | 0.07 | 0.24 | 31.68 | 31.69 | 31.61 | 2555 |
| 1729701000 | 31.565 | -0.17 | -0.54 | 31.59 | 31.67 | 31.54 | 1050 |
| 1729614600 | 31.735 | -0.04 | -0.13 | 31.74 | 31.8 | 31.58 | 1 |
| 1729528200 | 31.775 | -0.3 | -0.92 | 31.775 | 31.775 | 31.775 | 0 |
| 1729269000 | 32.07 | 0.17 | 0.53 | 32.07 | 32.07 | 32.07 | 700 |
| 1729182600 | 31.9 | -0.08 | -0.23 | 31.92 | 31.95 | 31.855 | 680 |
| 1729096200 | 31.975 | 0.08 | 0.25 | 31.975 | 31.975 | 31.975 | 0 |
| 1729009800 | 31.895 | -0.08 | -0.25 | 31.895 | 31.895 | 31.895 | 0 |
| 1728923400 | 31.975 | 0.07 | 0.22 | 31.975 | 31.975 | 31.975 | 0 |
| 1728664200 | 31.905 | 0.23 | 0.71 | 31.77 | 31.92 | 31.74 | 850 |
| 1728577800 | 31.68 | -0.02 | -0.06 | 31.76 | 31.795 | 31.62 | 230 |
| 1728491400 | 31.7 | 0.07 | 0.22 | 31.62 | 31.73 | 31.58 | 3490 |
| 1728405000 | 31.63 | -0.53 | -1.63 | 31.72 | 31.825 | 31.545 | 60 |
| 1728318600 | 32.155 | 0.22 | 0.69 | 32.155 | 32.155 | 32.155 | 0 |
| 1728059400 | 31.935 | -0.1 | -0.30 | 31.935 | 31.935 | 31.935 | 0 |
| 1727973000 | 32.03 | -0.36 | -1.11 | 32.03 | 32.03 | 32.03 | 0 |
| 1727886600 | 32.39 | 0.22 | 0.68 | 32.4 | 32.439999 | 32.345 | 390 |
| 1727800200 | 32.17 | -0.15 | -0.46 | 32.18 | 32.195 | 32.15 | 1040 |
| 1727713800 | 32.32 | -0.24 | -0.74 | 32.509999 | 32.515 | 32.27 | 390 |
| 1727454600 | 32.56 | 0.28 | 0.87 | 32.28 | 32.604999 | 32.22 | 1500 |
| 1727368200 | 32.28 | 0.32 | 1.00 | 32.27 | 32.36 | 32.195 | 3202 |
| 1727281800 | 31.96 | -0.21 | -0.65 | 32.13 | 32.165 | 31.935 | 7575 |
| 1727195400 | 32.17 | 0.36 | 1.12 | 32.14 | 32.2 | 32.06 | 390 |
| 1727109000 | 31.815 | 0.21 | 0.65 | 31.815 | 31.815 | 31.815 | 0 |
| 1726849800 | 31.61 | -0.24 | -0.74 | 31.61 | 31.61 | 31.61 | 0 |
| 1726763400 | 31.845 | 0.44 | 1.40 | 31.95 | 31.95 | 31.655 | 105 |
| 1726677000 | 31.405 | -0.07 | -0.21 | 31.405 | 31.405 | 31.405 | 0 |
| 1726590600 | 31.47 | 0.26 | 0.83 | 31.47 | 31.47 | 31.47 | 0 |
| 1726504200 | 31.21 | 0.17 | 0.55 | 31.18 | 31.29 | 31.14 | 1047 |
| 1726245000 | 31.04 | 0.41 | 1.36 | 30.98 | 31.135 | 30.93 | 1170 |
| 1726158600 | 30.625 | 0.39 | 1.27 | 30.58 | 30.64 | 30.565 | 390 |
| 1726072200 | 30.24 | -0.14 | -0.46 | 30.43 | 30.795 | 30.09 | 62 |
| 1725985800 | 30.38 | -0.24 | -0.78 | 30.54 | 30.605 | 30.29 | 390 |
| 1725899400 | 30.62 | 0.16 | 0.51 | 30.62 | 30.62 | 30.62 | 1559 |
| 1725640200 | 30.465 | -0.37 | -1.18 | 30.69 | 31.28 | 30.45 | 390 |
| 1725553800 | 30.83 | 0.02 | 0.06 | 30.83 | 30.83 | 30.83 | 8208 |
| 1725467400 | 30.81 | -0.02 | -0.06 | 30.81 | 30.81 | 30.81 | 0 |
| 1725381000 | 30.83 | -0.36 | -1.15 | 30.83 | 30.83 | 30.83 | 0 |
| 1725294600 | 31.19 | 0.11 | 0.35 | 31.18 | 31.215 | 31.14 | 1050 |
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
