Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.115 | 0.354173082846 | 32.47 | 32.79 | 31.67 | 5521961 | 32.29316859 | DE |
4 | 0.705 | 2.21141781681 | 31.88 | 32.79 | 30.705 | 5868711 | 31.92048249 | DE |
12 | 1.88 | 6.12278130598 | 30.705 | 32.79 | 28.87 | 6121369 | 31.18112036 | DE |
26 | -0.335 | -1.01761846902 | 32.92 | 33.27 | 28.87 | 6093568 | 31.06491921 | DE |
52 | 3.085 | 10.4576271186 | 29.5 | 34.74 | 28.725 | 6020807 | 31.65221459 | DE |
156 | 9.185 | 39.2521367521 | 23.4 | 34.74 | 22.215 | 8630104 | 28.10152256 | DE |
260 | 8.715 | 36.5102639296 | 23.87 | 34.74 | 9.372 | 5628618 | 27.83599339 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 32.47 | 0.02 | 0.06 | 32.38 | 32.58 | 32.31 | 4827790 |
1739813400 | 32.45 | 0.23 | 0.71 | 32.185 | 32.52 | 32.18 | 3734397 |
1739554200 | 32.22 | 0.26 | 0.81 | 31.97 | 32.494999 | 31.88 | 6032161 |
1739467800 | 31.96 | -0.6 | -1.83 | 31.765 | 32.06 | 31.67 | 7404817 |
1739381400 | 32.555 | -0.06 | -0.18 | 32.47 | 32.615 | 32.275 | 5610639 |
1739295000 | 32.615 | 0.63 | 1.97 | 32.075 | 32.68 | 32 | 7326090 |
1739208600 | 31.985 | 0 | 0.02 | 32.04 | 32.145 | 31.72 | 7647061 |
1738949400 | 31.98 | 0.07 | 0.20 | 31.89 | 32.025 | 31.785 | 4706485 |
1738863000 | 31.915 | -0.06 | -0.19 | 32.049999 | 32.405 | 31.79 | 6306401 |
1738776600 | 31.975 | -0.1 | -0.30 | 32.075 | 32.265 | 31.78 | 5248859 |
1738690200 | 32.07 | 0.22 | 0.69 | 31.685 | 32.08 | 31.385 | 5376398 |
1738603800 | 31.85 | -0.31 | -0.95 | 31.955 | 32.17 | 31.665 | 6681359 |
1738344600 | 32.155 | 0.15 | 0.47 | 32.025 | 32.395 | 31.955 | 5796510 |
1738258200 | 32.005 | 0.91 | 2.91 | 31.105 | 32.085 | 31.085 | 6732621 |
1738171800 | 31.1 | 0.13 | 0.42 | 30.95 | 31.255 | 30.705 | 4861978 |
1738085400 | 30.97 | 0.04 | 0.11 | 31.23 | 31.305 | 30.91 | 4126351 |
1737999000 | 30.935 | -0.35 | -1.12 | 31.145 | 31.285 | 30.875 | 6725772 |
1737739800 | 31.285 | -0.83 | -2.60 | 31.88 | 31.885 | 31.24 | 6491110 |
1737653400 | 32.119999 | 0 | 0.00 | 32.119999 | 32.119999 | 32.119999 | 0 |
1737567000 | 32.119999 | 0 | 0.00 | 32.119999 | 32.119999 | 32.119999 | 0 |
1737480600 | 32.119999 | -0.25 | -0.77 | 32.335 | 32.415 | 32.03 | 7465188 |
1737394200 | 32.369999 | -0.09 | -0.26 | 32.354999 | 32.625 | 32.305 | 5252870 |
1737135000 | 32.455 | 0.29 | 0.90 | 32.36 | 32.61 | 32.32 | 6556974 |
1737048600 | 32.165 | 0.03 | 0.11 | 32.255 | 32.409999 | 32.085 | 5665200 |
1736962200 | 32.13 | 0.24 | 0.75 | 32.07 | 32.174999 | 31.915 | 5897956 |
1736875800 | 31.89 | -0.13 | -0.39 | 31.575 | 31.99 | 31.57 | 5972674 |
1736789400 | 32.015 | 0.4 | 1.25 | 32.025 | 32.1 | 31.68 | 6961664 |
1736530200 | 31.62 | 0.07 | 0.22 | 31.44 | 32.225 | 31.38 | 8429163 |
1736443800 | 31.55 | 0.31 | 0.99 | 31.345 | 31.66 | 31.28 | 4999731 |
1736357400 | 31.24 | -0.54 | -1.68 | 31.5 | 31.58 | 30.92 | 8845659 |
1736271000 | 31.775 | 0.38 | 1.21 | 31.375 | 31.905 | 31.345 | 7913578 |
1736184600 | 31.395 | 0.11 | 0.35 | 31.44 | 31.475 | 31.195 | 6970125 |
1735925400 | 31.285 | 0.48 | 1.54 | 30.85 | 31.4 | 30.845 | 10868090 |
1735839000 | 30.81 | 0.7 | 2.31 | 30.115 | 30.85 | 30.115 | 7292228 |
1735666200 | 30.115 | 0.36 | 1.23 | 29.73 | 30.19 | 29.73 | 2287265 |
1735579800 | 29.75 | 0 | 0.00 | 29.57 | 29.825 | 29.57 | 4004572 |
1735320600 | 29.75 | 0.2 | 0.69 | 29.44 | 29.815 | 29.42 | 5916297 |
1735061400 | 29.545 | 0.28 | 0.94 | 29.35 | 29.66 | 29.35 | 2094721 |
1734975000 | 29.27 | 0.07 | 0.26 | 29.135 | 29.28 | 29.055 | 4507405 |
1734715800 | 29.195 | -0.15 | -0.51 | 29.19 | 29.24 | 28.87 | 8844602 |
1734629400 | 29.345 | -0.23 | -0.78 | 29.48 | 29.63 | 29.295 | 9045755 |
1734543000 | 29.575 | 0.15 | 0.49 | 29.54 | 29.74 | 29.475 | 6522788 |
1734456600 | 29.43 | -0.55 | -1.82 | 29.495 | 29.645 | 29.33 | 8243560 |
1734370200 | 29.975 | -0.38 | -1.24 | 30.205 | 30.37 | 29.965 | 5895636 |
1734111000 | 30.35 | -0.23 | -0.75 | 30.63 | 30.67 | 30.275 | 5324480 |
1734024600 | 30.58 | 0.05 | 0.16 | 30.79 | 30.885 | 30.525 | 5063402 |
1733938200 | 30.53 | -0.31 | -1.01 | 30.55 | 30.76 | 30.415 | 6615706 |
1733851800 | 30.84 | 0 | 0.00 | 30.84 | 30.84 | 30.84 | 0 |
1733765400 | 30.84 | 0.75 | 2.51 | 30.125 | 31.02 | 30.125 | 8284369 |
1733506200 | 30.085 | -0.22 | -0.71 | 30.385 | 30.525 | 30.01 | 5589174 |
1733419800 | 30.3 | -0.48 | -1.54 | 30.64 | 30.7 | 30.3 | 6434401 |
1733333400 | 30.775 | -0.26 | -0.84 | 31.165 | 31.315 | 30.74 | 6265080 |
1733247000 | 31.035 | 0.5 | 1.64 | 30.7 | 31.185 | 30.7 | 6339798 |
1733160600 | 30.535 | -0.19 | -0.60 | 30.635 | 30.84 | 30.455 | 5357762 |
1732901400 | 30.72 | 0.05 | 0.16 | 30.555 | 30.795 | 30.555 | 4438875 |
1732815000 | 30.67 | -0.21 | -0.66 | 30.705 | 30.78 | 30.57 | 2629022 |
1732728600 | 30.875 | 0 | 0.00 | 30.875 | 30.875 | 30.875 | 0 |
1732642200 | 30.875 | -0.24 | -0.77 | 30.985 | 31.155 | 30.77 | 6099729 |
1732555800 | 31.115 | -0.5 | -1.57 | 31.53 | 31.685 | 31.08 | 6094102 |
1732296600 | 31.61 | 0.09 | 0.27 | 31.64 | 31.81 | 31.45 | 6810105 |
1732210200 | 31.525 | 0.5 | 1.63 | 31.02 | 31.535 | 30.95 | 5564392 |
1732123800 | 31.02 | -0.13 | -0.40 | 31.06 | 31.24 | 30.96 | 4955480 |
1732037400 | 31.145 | -0.17 | -0.53 | 31.345 | 31.495 | 30.98 | 6559072 |
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