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 | 0.1 | 0.293513354858 | 34.07 | 34.72 | 33.805 | 2815250 | 34.12003699 | CS |
| 4 | 0.67 | 2 | 33.5 | 34.955 | 32.8 | 3308566 | 33.93395127 | CS |
| 12 | 2.68 | 8.51063829787 | 31.49 | 34.955 | 30.13 | 3001156 | 32.37142609 | CS |
| 26 | -0.62 | -1.78212129922 | 34.79 | 35.45 | 30.13 | 3168177 | 32.88337412 | CS |
| 52 | -1.01 | -2.87094940307 | 35.18 | 37.8 | 30.13 | 3265934 | 34.13714093 | CS |
| 156 | -6.6 | -16.1883738043 | 40.77 | 44.36 | 28.46 | 3467911 | 34.28714804 | CS |
| 260 | 13.17 | 62.7142857143 | 21 | 45.8 | 18.87 | 3614293 | 33.9599223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 34.16 | -0.21 | -0.61 | 34.11 | 34.72 | 34.06 | 2453437 |
| 1743028800 | 34.37 | 0.3 | 0.88 | 34.21 | 34.41 | 34.06 | 2000045 |
| 1742942400 | 34.07 | -0.17 | -0.50 | 34.27 | 34.5272 | 33.91 | 2953482 |
| 1742856000 | 34.24 | 0.37 | 1.09 | 34.32 | 34.38 | 33.905 | 3290182 |
| 1742596800 | 33.87 | -0.17 | -0.50 | 34.07 | 34.4 | 33.805 | 3379103 |
| 1742510400 | 34.04 | 0.19 | 0.56 | 34 | 34.22 | 33.64 | 3201341 |
| 1742424000 | 33.85 | -0.19 | -0.56 | 33.89 | 34.11 | 33.59 | 2327649 |
| 1742337600 | 34.04 | 0.23 | 0.68 | 33.93 | 34.13 | 33.66 | 3400913 |
| 1742251200 | 33.81 | 0.33 | 0.99 | 33.409999 | 34.06 | 33.24 | 2299554 |
| 1741992000 | 33.479999 | 0.59 | 1.79 | 33.15 | 33.509999 | 32.799999 | 2861431 |
| 1741905600 | 32.89 | -0.21 | -0.63 | 33.189999 | 33.4546 | 32.805 | 3393354 |
| 1741819200 | 33.1 | -0.78 | -2.30 | 33.71 | 33.97 | 33.02 | 2246765 |
| 1741732800 | 33.88 | -0.38 | -1.11 | 34.44 | 34.51 | 33.475 | 3699855 |
| 1741646400 | 34.26 | 0.07 | 0.20 | 33.88 | 34.955 | 33.88 | 4253988 |
| 1741390800 | 34.19 | 0.4 | 1.18 | 33.82 | 34.6 | 33.76 | 3736461 |
| 1741304400 | 33.79 | -0.28 | -0.82 | 33.61 | 34.045 | 33.27 | 3672328 |
| 1741218000 | 34.07 | 0.18 | 0.53 | 33.59 | 34.17 | 33.509999 | 3295782 |
| 1741131600 | 33.89 | -0.48 | -1.40 | 34.5 | 34.71 | 33.86 | 3502233 |
| 1741045200 | 34.37 | 0.36 | 1.06 | 33.99 | 34.53 | 33.76 | 3305944 |
| 1740786000 | 34.01 | 0.69 | 2.07 | 33.5 | 34.685 | 33.5 | 6897465 |
| 1740699600 | 33.32 | 1.75 | 5.54 | 31.64 | 33.54 | 30.82 | 6304534 |
| 1740613200 | 31.57 | -0.53 | -1.65 | 31.8 | 32.18 | 31.535 | 2840718 |
| 1740526800 | 32.1 | 0.32 | 1.01 | 31.8 | 32.38 | 31.8 | 2969692 |
| 1740440400 | 31.78 | -0.11 | -0.34 | 31.94 | 32.1 | 31.7469 | 2091516 |
| 1740181200 | 31.89 | -0.35 | -1.09 | 32.2 | 32.299999 | 31.495 | 3260581 |
| 1740094800 | 32.24 | 0.49 | 1.54 | 31.73 | 32.31 | 31.7 | 1836296 |
| 1740008400 | 31.75 | -0.15 | -0.47 | 31.78 | 31.975 | 31.605 | 2230829 |
| 1739922000 | 31.9 | 0.47 | 1.50 | 31.41 | 31.92 | 31.315 | 2510520 |
| 1739576400 | 31.43 | -0.4 | -1.26 | 31.96 | 32.1 | 31.42 | 2332365 |
| 1739490000 | 31.83 | 0.32 | 1.02 | 31.55 | 32.009999 | 31.51 | 1657704 |
| 1739403600 | 31.51 | -0.05 | -0.16 | 31.09 | 31.695 | 31.08 | 2326231 |
| 1739317200 | 31.56 | -0.11 | -0.35 | 31.35 | 31.56 | 31.15 | 3216032 |
| 1739230800 | 31.67 | 0.05 | 0.16 | 31.73 | 31.77 | 31.3601 | 1006685 |
| 1738971600 | 31.62 | 0.01 | 0.03 | 31.68 | 31.76 | 31.335 | 1475945 |
| 1738885200 | 31.61 | 0.09 | 0.29 | 31.66 | 31.76 | 31.4 | 1511218 |
| 1738798800 | 31.52 | 0.22 | 0.70 | 31.56 | 31.645 | 31.34 | 2098998 |
| 1738712400 | 31.3 | 0.25 | 0.81 | 30.85 | 31.45 | 30.71 | 2385891 |
| 1738626000 | 31.05 | -0.1 | -0.32 | 31 | 31.29 | 30.6 | 2333539 |
| 1738366800 | 31.15 | 0.16 | 0.52 | 30.94 | 31.415 | 30.885 | 3409883 |
| 1738280400 | 30.99 | 0.32 | 1.04 | 30.99 | 31.3092 | 30.675 | 2731323 |
| 1738194000 | 30.67 | -0.42 | -1.35 | 31.04 | 31.18 | 30.56 | 2318328 |
| 1738107600 | 31.09 | 0.04 | 0.13 | 30.98 | 31.345 | 30.9471 | 3023725 |
| 1738021200 | 31.05 | 0.54 | 1.77 | 30.58 | 31.31307 | 30.58 | 3809848 |
| 1737762000 | 30.51 | -0.23 | -0.75 | 30.6 | 30.805 | 30.33 | 2719588 |
| 1737675600 | 30.74 | 0 | 0.00 | 30.74 | 30.74 | 30.74 | 0 |
| 1737589200 | 30.74 | -0.46 | -1.47 | 31 | 31 | 30.65 | 2599333 |
| 1737502800 | 31.2 | -0.12 | -0.38 | 31.17 | 31.48 | 30.88 | 2734934 |
| 1737157200 | 31.32 | 0.24 | 0.77 | 31.03 | 31.405 | 31.01 | 3682075 |
| 1737070800 | 31.08 | 0.58 | 1.90 | 30.55 | 31.12 | 30.33 | 5424871 |
| 1736984400 | 30.5 | -0.43 | -1.39 | 31.7 | 31.7154 | 30.46 | 3880632 |
| 1736898000 | 30.93 | -0.01 | -0.03 | 30.94 | 31.18 | 30.83 | 3242350 |
| 1736811600 | 30.94 | 0.66 | 2.18 | 30.205 | 30.96 | 30.18 | 3319817 |
| 1736552400 | 30.28 | -0.39 | -1.27 | 30.13 | 30.68 | 30.13 | 3805541 |
| 1736379600 | 30.67 | -0.29 | -0.94 | 30.92 | 30.92 | 30.37 | 3208746 |
| 1736293200 | 30.96 | -0.23 | -0.74 | 31.45 | 31.505 | 30.78 | 3226799 |
| 1736206800 | 31.19 | -0.74 | -2.32 | 31.93 | 32 | 31.16 | 2446842 |
| 1735947600 | 31.93 | 0.5 | 1.59 | 31.49 | 31.98 | 31.37 | 1919499 |
| 1735861200 | 31.43 | -0.54 | -1.69 | 31.95 | 31.985 | 31.4 | 2414146 |
| 1735688400 | 31.97 | 0.14 | 0.44 | 32.11 | 32.11 | 31.65 | 2905217 |
| 1735602000 | 31.83 | -0.27 | -0.84 | 31.87 | 31.95 | 31.54 | 1799013 |
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
