We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.114 | 0.353762606672 | 32.225 | 32.67 | 32.225 | 18 | 32.47315753 | SP |
| 4 | -0.891 | -2.68131206741 | 33.23 | 33.23 | 31.08 | 111 | 32.36412915 | SP |
| 12 | -1.231 | -3.66696455168 | 33.57 | 36.3 | 31.08 | 225 | 33.83304971 | SP |
| 26 | 2.839 | 9.62372881356 | 29.5 | 36.3 | 28.17 | 240 | 31.42243677 | SP |
| 52 | 2.489 | 8.33835845896 | 29.85 | 36.3 | 28.17 | 352 | 30.92696438 | SP |
| 156 | 2.489 | 8.33835845896 | 29.85 | 36.3 | 28.17 | 352 | 30.92696438 | SP |
| 260 | 2.489 | 8.33835845896 | 29.85 | 36.3 | 28.17 | 352 | 30.92696438 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 32.339 | -0.12 | -0.36 | 32.36 | 32.36 | 32.339 | 136 |
| 1720218600 | 32.455 | -0.2 | -0.62 | 32.67 | 32.67 | 32.455 | 61 |
| 1720040640 | 32.6575 | 0.22 | 0.69 | 32.6 | 32.6575 | 32.6 | 8 |
| 1719959400 | 32.4335 | 0.21 | 0.65 | 32.38 | 32.4335 | 32.38 | 3 |
| 1719873000 | 32.225 | 0.02 | 0.08 | 32.225 | 32.225 | 32.225 | 1 |
| 1719613800 | 32.2008 | 0.24 | 0.74 | 32.4309 | 32.4309 | 32.2008 | 300 |
| 1719527400 | 31.9635 | -0.61 | -1.88 | 31.9635 | 31.9635 | 31.9635 | 0 |
| 1719441000 | 32.575 | 0.76 | 2.39 | 32.04 | 32.575 | 32.04 | 14 |
| 1719354600 | 31.8152 | -0.21 | -0.67 | 32.09 | 32.09 | 31.8152 | 5 |
| 1719268200 | 32.030099 | -0.1 | -0.31 | 32.32 | 32.32 | 32.030099 | 57 |
| 1719009000 | 32.13 | -0.14 | -0.42 | 32.2 | 32.2 | 32.13 | 2 |
| 1718922600 | 32.265 | 0.25 | 0.78 | 32.43 | 32.43 | 32.265 | 94 |
| 1718749800 | 32.015 | -0.2 | -0.63 | 32.04 | 32.07 | 32.015 | 142 |
| 1718663400 | 32.217399 | -0.09 | -0.29 | 32.1 | 32.217399 | 32.1 | 466 |
| 1718404200 | 32.31 | -0.4 | -1.22 | 31.08 | 32.31 | 31.08 | 176 |
| 1718317800 | 32.71 | -0.11 | -0.34 | 32.7 | 32.71 | 32.7 | 208 |
| 1718231400 | 32.820099 | 0.1 | 0.29 | 32.65 | 32.820099 | 32.65 | 110 |
| 1718145000 | 32.725 | 0.05 | 0.16 | 32.725 | 32.725 | 32.725 | 2 |
| 1718058600 | 32.6725 | -0.49 | -1.48 | 33.229999 | 33.229999 | 32.6725 | 241 |
| 1717799400 | 33.165 | -1.07 | -3.11 | 33.8 | 33.8 | 33.165 | 323 |
| 1717713000 | 34.23 | -0.38 | -1.11 | 34.42 | 34.42 | 34.23 | 2 |
| 1717626600 | 34.6146 | 0.47 | 1.39 | 34.6146 | 34.6146 | 34.6146 | 70 |
| 1717540200 | 34.1398 | -0.24 | -0.69 | 34.45 | 34.45 | 34.1398 | 88 |
| 1717453800 | 34.3755 | -0.08 | -0.23 | 34.76 | 34.76 | 34.3755 | 7 |
| 1717194600 | 34.455 | -0.65 | -1.84 | 35.32 | 35.32 | 34.455 | 220 |
| 1717108200 | 35.1 | -1.13 | -3.12 | 35.3 | 35.3 | 35.1 | 338 |
| 1717021800 | 36.23 | 0.71 | 2.01 | 36.3 | 36.3 | 36.23 | 174 |
| 1716935400 | 35.515 | 1.21 | 3.52 | 35.515 | 35.515 | 35.515 | 24 |
| 1716589800 | 34.3064 | 0.71 | 2.12 | 34.42 | 34.42 | 34.3064 | 20 |
| 1716503400 | 33.5937 | -0.34 | -1.01 | 33.94 | 33.94 | 33.5937 | 147 |
| 1716417000 | 33.935 | -1.24 | -3.53 | 34.73 | 34.73 | 33.935 | 1188 |
| 1716330600 | 35.1751 | 1.26 | 3.70 | 35.37 | 35.65 | 34.71 | 1707 |
| 1716244200 | 33.92 | -0.03 | -0.07 | 33.92 | 33.92 | 33.8 | 2320 |
| 1715985000 | 33.945 | 0.32 | 0.95 | 33.8 | 34.03 | 33.8 | 589 |
| 1715898600 | 33.625 | -0.06 | -0.16 | 33.56 | 33.625 | 33.56 | 43 |
| 1715812200 | 33.68 | 0.34 | 1.00 | 33.42 | 33.68 | 33.42 | 401 |
| 1715725800 | 33.345 | -0.08 | -0.24 | 33.13 | 33.345 | 33.13 | 96 |
| 1715639400 | 33.424999 | 0.41 | 1.26 | 33.43 | 33.43 | 33.424999 | 8 |
| 1715380200 | 33.009999 | -0.48 | -1.43 | 33.176 | 33.189999 | 33.009999 | 458 |
| 1715293800 | 33.49 | 0.32 | 0.95 | 33.21 | 33.49 | 33.21 | 49 |
| 1715207400 | 33.174999 | -0.44 | -1.30 | 32.96 | 33.174999 | 32.96 | 23 |
| 1715121000 | 33.6119 | -0.22 | -0.66 | 33.409999 | 33.6119 | 33.4 | 108 |
| 1715034600 | 33.8363 | 0.49 | 1.46 | 34.1 | 34.1 | 33.8363 | 36 |
| 1714775400 | 33.35 | 0.29 | 0.88 | 33.35 | 33.35 | 33.35 | 1 |
| 1714689000 | 33.06 | -1.07 | -3.12 | 33.24 | 33.24 | 33.06 | 214 |
| 1714602600 | 34.1251 | 0.38 | 1.11 | 33.4 | 34.1251 | 33.4 | 280 |
| 1714516200 | 33.75 | 0.01 | 0.04 | 33.54 | 33.75 | 33.54 | 5 |
| 1714429800 | 33.7379 | 0.28 | 0.85 | 33.7 | 33.855 | 33.7 | 153 |
| 1714170600 | 33.455 | -0.21 | -0.62 | 33.67 | 33.67 | 33.455 | 95 |
| 1714084200 | 33.665 | -0.04 | -0.12 | 33.52 | 33.665 | 33.49 | 310 |
| 1713997800 | 33.705 | 0.22 | 0.66 | 35.14 | 35.14 | 33.705 | 85 |
| 1713911400 | 33.485 | -1.04 | -3.00 | 33.509999 | 33.509999 | 33.485 | 200 |
| 1713825000 | 34.52 | -0.13 | -0.38 | 34.9 | 34.9 | 34.52 | 70 |
| 1713565800 | 34.65 | 0.61 | 1.79 | 34.64 | 34.65 | 34.64 | 138 |
| 1713479400 | 34.0399 | 0.65 | 1.95 | 33.77 | 34.0399 | 33.77 | 360 |
| 1713393000 | 33.39 | 0.04 | 0.10 | 33.72 | 33.72 | 33.39 | 76 |
| 1713306600 | 33.354999 | 0.22 | 0.66 | 33.14 | 33.354999 | 33.14 | 126 |
| 1713220200 | 33.1357 | 0.81 | 2.49 | 33.57 | 33.57 | 33.1357 | 131 |
| 1712961000 | 32.33 | 0.29 | 0.91 | 32.33 | 32.33 | 32.33 | 1 |
| 1712874600 | 32.04 | -0.11 | -0.33 | 32.11 | 32.11 | 32.04 | 64 |
| 1712788200 | 32.145 | -0.08 | -0.25 | 31.89 | 32.145 | 31.89 | 53 |
| 1712701800 | 32.225 | 0.02 | 0.08 | 32.174999 | 32.225 | 32.174999 | 4 |
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
