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 |
---|---|---|---|---|---|---|---|
1739570400 | 33.064999 | -0.04 | -0.11 | 33.07 | 33.07 | 33.06 | 551 |
1739484000 | 33.1 | 0.07 | 0.21 | 33.09 | 33.1 | 33.09 | 2175 |
1739397600 | 33.03 | 0.01 | 0.03 | 33.11 | 33.11 | 33.03 | 473 |
1739311200 | 33.02 | 0.01 | 0.03 | 33.049999 | 33.07 | 33.02 | 2928 |
1739224800 | 33.009999 | 0.06 | 0.18 | 33.049999 | 33.049999 | 33.009999 | 1078 |
1738965600 | 32.95 | -0.09 | -0.27 | 33.119999 | 33.119999 | 32.95 | 1349 |
1738879200 | 33.04 | 0.06 | 0.18 | 33 | 33.07 | 33 | 1928 |
1738792800 | 32.979999 | 0.01 | 0.03 | 32.979999 | 32.979999 | 32.979999 | 811 |
1738706400 | 32.97 | 0.03 | 0.09 | 32.97 | 33 | 32.97 | 819 |
1738620000 | 32.939999 | -0.02 | -0.06 | 32.97 | 33.009999 | 32.939999 | 3777 |
1738360800 | 32.96 | -0.02 | -0.06 | 33.17 | 33.17 | 32.96 | 4755 |
1738274400 | 32.979999 | 0.05 | 0.15 | 33.04 | 33.04 | 32.979999 | 1719 |
1738188000 | 32.93 | -0.02 | -0.06 | 32.95 | 32.95 | 32.93 | 629 |
1738101600 | 32.95 | 0.15 | 0.46 | 32.95 | 32.95 | 32.95 | 0 |
1738015200 | 32.799999 | -0.18 | -0.55 | 32.799999 | 32.799999 | 32.799999 | 34 |
1737756000 | 32.979999 | 0.02 | 0.06 | 33.06 | 33.07 | 32.979999 | 1421 |
1737669600 | 32.96 | -0.01 | -0.03 | 32.979999 | 32.99 | 32.96 | 4056 |
1737583200 | 32.97 | 0.04 | 0.12 | 32.89 | 33 | 32.89 | 4418 |
1737496800 | 32.93 | 0.1 | 0.30 | 33.02 | 33.18 | 32.799999 | 344776 |
1737410400 | 32.83 | 0.18 | 0.55 | 32.78 | 32.84 | 32.78 | 583 |
1737151200 | 32.65 | 0 | 0.00 | 32.65 | 32.65 | 32.65 | 2600 |
1737064800 | 32.65 | 0.02 | 0.06 | 32.67 | 32.67 | 32.65 | 2102 |
1736978400 | 32.63 | -0.01 | -0.03 | 32.659999 | 32.659999 | 32.6 | 2262 |
1736892000 | 32.64 | -0.01 | -0.03 | 32.65 | 32.65 | 32.64 | 696 |
1736805600 | 32.65 | 0 | 0.00 | 32.68 | 32.68 | 32.64 | 1825 |
1736546400 | 32.65 | 0.03 | 0.09 | 32.619999 | 32.65 | 32.619999 | 4148 |
1736460000 | 32.619999 | 0.02 | 0.06 | 32.619999 | 32.619999 | 32.619999 | 0 |
1736373600 | 32.6 | -0.01 | -0.03 | 32.6 | 32.6 | 32.6 | 4 |
1736287200 | 32.61 | 0.02 | 0.06 | 32.61 | 32.61 | 32.61 | 35 |
1736200800 | 32.59 | 0.01 | 0.03 | 32.59 | 32.59 | 32.59 | 0 |
1735941600 | 32.58 | 0.01 | 0.03 | 32.58 | 32.58 | 32.58 | 0 |
1735855200 | 32.57 | 0.01 | 0.03 | 32.57 | 32.57 | 32.57 | 0 |
1735682400 | 32.56 | 0 | 0.00 | 32.56 | 32.56 | 32.56 | 0 |
1735596000 | 32.56 | -0.04 | -0.12 | 32.56 | 32.56 | 32.56 | 31 |
1735336800 | 32.6 | 0.03 | 0.09 | 32.6 | 32.6 | 32.6 | 0 |
1735077600 | 32.57 | 0 | 0.00 | 32.57 | 32.57 | 32.57 | 0 |
1734991200 | 32.57 | 0.02 | 0.06 | 32.57 | 32.57 | 32.57 | 0 |
1734732000 | 32.549999 | 0.08 | 0.25 | 32.549999 | 32.549999 | 32.549999 | 0 |
1734645600 | 32.47 | -0.06 | -0.18 | 32.47 | 32.47 | 32.47 | 0 |
1734559200 | 32.53 | 0 | 0.00 | 32.53 | 32.53 | 32.53 | 0 |
1734472800 | 32.53 | -0.02 | -0.06 | 32.53 | 32.53 | 32.53 | 0 |
1734386400 | 32.549999 | -0.01 | -0.03 | 32.549999 | 32.549999 | 32.549999 | 0 |
1734127200 | 32.56 | 0 | 0.00 | 32.56 | 32.56 | 32.56 | 0 |
1734040800 | 32.56 | 0.03 | 0.09 | 32.56 | 32.56 | 32.56 | 500 |
1733954400 | 32.53 | -0.11 | -0.34 | 32.53 | 32.53 | 32.53 | 0 |
1733868000 | 32.64 | 0.12 | 0.37 | 32.64 | 32.64 | 32.64 | 0 |
1733781600 | 32.52 | -0.02 | -0.06 | 32.52 | 32.52 | 32.52 | 0 |
1733522400 | 32.54 | 0.01 | 0.03 | 32.54 | 32.54 | 32.54 | 0 |
1733436000 | 32.53 | 0 | 0.00 | 32.53 | 32.53 | 32.53 | 0 |
1733349600 | 32.53 | 0.01 | 0.03 | 32.53 | 32.53 | 32.53 | 0 |
1733263200 | 32.52 | 0.03 | 0.09 | 32.52 | 32.52 | 32.52 | 0 |
1733176800 | 32.49 | 0.01 | 0.03 | 32.49 | 32.49 | 32.49 | 0 |
1732917600 | 32.479999 | 0.01 | 0.03 | 32.479999 | 32.479999 | 32.479999 | 0 |
1732831200 | 32.47 | 0.03 | 0.09 | 32.47 | 32.47 | 32.47 | 0 |
1732744800 | 32.439999 | -0.09 | -0.28 | 32.439999 | 32.439999 | 32.439999 | 0 |
1732658400 | 32.53 | 0.06 | 0.18 | 32.53 | 32.53 | 32.53 | 0 |
1732572000 | 32.47 | 0.06 | 0.19 | 32.47 | 32.47 | 32.47 | 0 |
1732312860 | 32.409999 | 0 | 0.00 | 32.409999 | 32.409999 | 32.409999 | 0 |
1732226460 | 32.409999 | -0.01 | -0.03 | 32.409999 | 32.409999 | 32.409999 | 0 |
1732140000 | 32.42 | 0 | 0.00 | 32.42 | 32.42 | 32.42 | 0 |
1732053600 | 32.42 | 0.02 | 0.06 | 32.42 | 32.42 | 32.42 | 0 |
1731967200 | 32.4 | 0.03 | 0.09 | 32.4 | 32.4 | 32.4 | 0 |
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