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 | 0.08 | 0.239736290081 | 33.37 | 33.46 | 33.3501 | 10763 | 33.42119083 | SP |
| 4 | 0.28 | 0.844136267712 | 33.17 | 33.46 | 33.06 | 20052 | 33.34089744 | SP |
| 12 | 0.84 | 2.57589696412 | 32.61 | 33.46 | 32.3919 | 12567 | 33.15295491 | SP |
| 26 | 1.57 | 4.92471769134 | 31.88 | 33.46 | 31.41 | 56886 | 32.12739565 | SP |
| 52 | 3.4671 | 11.563591247 | 29.9829 | 33.46 | 29.83 | 89616 | 31.02069425 | SP |
| 156 | 7.94 | 31.1250490004 | 25.51 | 33.46 | 25.195 | 55639 | 30.21051035 | SP |
| 260 | 7.94 | 31.1250490004 | 25.51 | 33.46 | 25.195 | 55639 | 30.21051035 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 33.45 | 0.01 | 0.03 | 33.47 | 33.47 | 33.43 | 3881 |
| 1732663800 | 33.439999 | 0.01 | 0.02 | 33.46 | 33.46 | 33.409999 | 20936 |
| 1732577400 | 33.4346 | 0.02 | 0.06 | 33.45 | 33.45 | 33.4 | 14208 |
| 1732318200 | 33.415 | 0.02 | 0.07 | 33.4 | 33.43 | 33.39 | 7783 |
| 1732231800 | 33.39 | 0.04 | 0.10 | 33.39 | 33.409999 | 33.365 | 5277 |
| 1732145400 | 33.354999 | -0.01 | -0.02 | 33.369999 | 33.38 | 33.350099 | 5613 |
| 1732059000 | 33.3614 | -0.01 | -0.04 | 33.3628 | 33.369999 | 33.36 | 5274 |
| 1731972600 | 33.375 | 0.03 | 0.09 | 33.35 | 33.4299 | 33.35 | 7135 |
| 1731713400 | 33.3451 | -0.02 | -0.07 | 33.375 | 33.375 | 33.33 | 11343 |
| 1731627000 | 33.369999 | 0.02 | 0.06 | 33.374299 | 33.3864 | 33.299999 | 32941 |
| 1731540600 | 33.35 | -0.02 | -0.04 | 33.3853 | 33.3853 | 33.28 | 58239 |
| 1731454200 | 33.365 | 0.01 | 0.01 | 33.36 | 33.38 | 33.28 | 51945 |
| 1731367800 | 33.36 | -0.02 | -0.06 | 33.3596 | 33.39 | 33.28 | 63557 |
| 1731108600 | 33.38 | 0.05 | 0.15 | 33.369999 | 33.38 | 33.259999 | 51827 |
| 1731022200 | 33.33 | 0.03 | 0.08 | 33.31 | 33.3386 | 33.31 | 6909 |
| 1730935800 | 33.3049 | 0.1 | 0.32 | 33.29 | 33.3156 | 33.28 | 10133 |
| 1730849400 | 33.2 | 0.07 | 0.21 | 33.14 | 33.2076 | 33.14 | 3134 |
| 1730763000 | 33.13 | 0.01 | 0.03 | 33.13 | 33.139899 | 33.1101 | 15198 |
| 1730500200 | 33.119999 | 0.04 | 0.11 | 33.1 | 33.148699 | 33.1 | 24711 |
| 1730413800 | 33.083599 | -0.09 | -0.26 | 33.13 | 33.13 | 33.06 | 3760 |
| 1730327400 | 33.1706 | -0.02 | -0.05 | 33.17 | 33.1706 | 33.1606 | 1109 |
| 1730241000 | 33.1866 | 0.02 | 0.06 | 33.159999 | 33.21 | 33.13 | 5922 |
| 1730154600 | 33.167099 | -0.02 | -0.05 | 33.159999 | 33.17 | 33.159999 | 1684 |
| 1729895400 | 33.1834 | 0.04 | 0.13 | 33.17 | 33.2 | 33.17 | 2185 |
| 1729809000 | 33.14 | 0.02 | 0.06 | 33.14 | 33.14 | 33.11 | 4369 |
| 1729722600 | 33.119999 | -0.04 | -0.11 | 33.13 | 33.145 | 33.09 | 6344 |
| 1729636200 | 33.1555 | 0.01 | 0.04 | 33.13 | 33.1555 | 33.13 | 3677 |
| 1729549800 | 33.1409 | -0.01 | -0.03 | 33.14 | 33.1627 | 33.119999 | 5966 |
| 1729290600 | 33.15 | 0.04 | 0.12 | 33.15 | 33.21 | 33.119999 | 7296 |
| 1729204200 | 33.11 | -0.02 | -0.06 | 33.15 | 33.15 | 33.09 | 2404 |
| 1729117800 | 33.13 | 0.02 | 0.06 | 33.09 | 33.13 | 33.055 | 84260 |
| 1729031400 | 33.11 | 0.02 | 0.05 | 33.11 | 33.142 | 33.05727 | 4288 |
| 1728945000 | 33.0949 | 0.04 | 0.12 | 33.119999 | 33.119999 | 33.049999 | 3325 |
| 1728685800 | 33.054499 | 0.17 | 0.53 | 33.1 | 33.1 | 33.03 | 1897 |
| 1728599400 | 32.88 | -0.13 | -0.39 | 33.02 | 33.02 | 32.88 | 5111 |
| 1728513000 | 33.009999 | 0.05 | 0.15 | 32.979999 | 33.02 | 32.979999 | 12472 |
| 1728426600 | 32.96 | 0.06 | 0.18 | 32.939999 | 32.9739 | 32.939999 | 4808 |
| 1728340200 | 32.9 | -0.06 | -0.18 | 32.939999 | 32.979999 | 32.88 | 5610 |
| 1728081000 | 32.959 | 0.08 | 0.24 | 32.96 | 32.96 | 32.92 | 4418 |
| 1727994600 | 32.88 | -0.02 | -0.06 | 32.86 | 32.909999 | 32.85 | 17473 |
| 1727908200 | 32.9 | -0.02 | -0.05 | 32.89 | 32.9151 | 32.86 | 13478 |
| 1727821800 | 32.915 | -0.02 | -0.08 | 32.89 | 32.935 | 32.8603 | 9557 |
| 1727735400 | 32.939999 | -0.01 | -0.04 | 32.99 | 32.99 | 32.58 | 13853 |
| 1727476200 | 32.954 | 0.01 | 0.04 | 32.9716 | 32.9881 | 32.93 | 6341 |
| 1727389800 | 32.941499 | 0 | 0.00 | 32.975 | 32.975 | 32.93 | 4336 |
| 1727303400 | 32.9401 | 0.02 | 0.06 | 32.92 | 32.96 | 32.72 | 5873 |
| 1727217000 | 32.9202 | -0 | -0.01 | 32.939999 | 32.95 | 32.909999 | 13617 |
| 1727130600 | 32.924999 | 0.01 | 0.03 | 32.923099 | 32.9384 | 32.890099 | 8785 |
| 1726871400 | 32.915 | 0.04 | 0.12 | 32.92 | 32.92 | 32.89 | 1727 |
| 1726785000 | 32.8753 | 0.08 | 0.23 | 32.909 | 32.912799 | 32.869999 | 9416 |
| 1726698600 | 32.799999 | 0.01 | 0.04 | 32.869999 | 32.869999 | 32.77 | 4385 |
| 1726612200 | 32.7885 | -0.01 | -0.02 | 32.799999 | 32.849899 | 32.77 | 13327 |
| 1726525800 | 32.795 | 0.02 | 0.05 | 32.75 | 32.81 | 32.75 | 8160 |
| 1726266600 | 32.78 | 0.05 | 0.15 | 32.790599 | 32.804699 | 32.78 | 1540 |
| 1726180200 | 32.7301 | 0.06 | 0.18 | 32.68 | 32.75 | 32.6501 | 8264 |
| 1726093800 | 32.6706 | 0.09 | 0.28 | 32.53 | 32.6706 | 32.5 | 5100 |
| 1726007400 | 32.58 | 0.06 | 0.17 | 32.52 | 32.59 | 32.479999 | 7259 |
| 1725921000 | 32.5249 | 0.11 | 0.35 | 32.5283 | 32.549999 | 32.479999 | 8243 |
| 1725661800 | 32.4102 | -0.16 | -0.48 | 32.54 | 32.549 | 32.3919 | 4281 |
| 1725575400 | 32.5656 | 0.01 | 0.03 | 32.575 | 32.58 | 32.509999 | 16690 |
| 1725489000 | 32.555799 | -0.01 | -0.03 | 32.61 | 32.61 | 32.53 | 5234 |
| 1725402600 | 32.5651 | -0.21 | -0.63 | 32.71 | 32.71 | 32.53 | 27244 |
| 1725057000 | 32.7704 | 0.1 | 0.31 | 32.78 | 32.78 | 32.365 | 84307 |
| 1724970600 | 32.67 | 0 | 0.00 | 32.67 | 32.75 | 32.65 | 30518 |
| 1724884200 | 32.6699 | -0.04 | -0.11 | 32.78 | 32.78 | 32.59 | 41546 |
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
