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 | 0.4778 | 1.49584088611 | 31.9419 | 32.44 | 31.9419 | 454 | 32.24573758 | SP |
| 4 | 0.7797 | 2.46428571429 | 31.64 | 32.44 | 31.58 | 1266 | 31.97404315 | SP |
| 12 | 0.2997 | 0.933063511831 | 32.12 | 33 | 30.45 | 1196 | 31.52434471 | SP |
| 26 | 2.1808 | 7.21190254937 | 30.2389 | 33 | 30.2389 | 681 | 31.55943199 | SP |
| 52 | 4.0597 | 14.3148801128 | 28.36 | 33 | 28.2934 | 475 | 30.92999806 | SP |
| 156 | 7.2471 | 28.7896363506 | 25.1726 | 33 | 21.96 | 1518 | 25.37746985 | SP |
| 260 | 7.2471 | 28.7896363506 | 25.1726 | 33 | 21.96 | 1518 | 25.37746985 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 32.4197 | -0 | -0.00 | 32.53 | 32.53 | 32.4197 | 1081 |
| 1739489400 | 32.4202 | 0.24 | 0.76 | 32.25 | 32.4299 | 32.25 | 976 |
| 1739403000 | 32.177 | -0.07 | -0.22 | 32.1599 | 32.177 | 32.13 | 343 |
| 1739316600 | 32.2471 | 0.15 | 0.47 | 32.08 | 32.2471 | 32.08 | 8 |
| 1739230200 | 32.0952 | 0.15 | 0.48 | 32.14 | 32.14 | 32.0952 | 912 |
| 1738971000 | 31.9419 | -0.21 | -0.65 | 31.9419 | 31.9419 | 31.9419 | 31 |
| 1738884600 | 32.151899 | 0.04 | 0.11 | 32.33 | 32.33 | 32.151899 | 607 |
| 1738798200 | 32.1164 | 0.2 | 0.63 | 32.08 | 32.1164 | 32.08 | 3 |
| 1738711800 | 31.9155 | 0.05 | 0.16 | 31.71 | 31.9155 | 31.71 | 74 |
| 1738625400 | 31.8639 | -0.17 | -0.52 | 31.67 | 31.8639 | 31.67 | 36 |
| 1738366200 | 32.0293 | -0.17 | -0.53 | 32.34 | 32.34 | 32.0293 | 1303 |
| 1738279800 | 32.1988 | 0.29 | 0.91 | 32.009999 | 32.1988 | 32.009999 | 233 |
| 1738193400 | 31.9097 | -0.02 | -0.05 | 31.9 | 31.9097 | 31.9 | 11 |
| 1738107000 | 31.9272 | -0.1 | -0.32 | 32.11 | 32.11 | 31.9272 | 4 |
| 1738020600 | 32.0305 | -0.1 | -0.32 | 31.76 | 32.0305 | 31.76 | 288 |
| 1737761400 | 32.1331 | 0.2 | 0.64 | 32.1331 | 32.1331 | 32.1331 | 4 |
| 1737675000 | 31.9285 | 0 | 0.00 | 31.9285 | 31.9285 | 31.9285 | 0 |
| 1737588600 | 31.9285 | -0.09 | -0.28 | 32.03 | 32.0394 | 31.9285 | 17633 |
| 1737502200 | 32.019599 | 0.39 | 1.23 | 31.8 | 32.019599 | 31.8 | 138 |
| 1737156600 | 31.6307 | 0.29 | 0.93 | 31.64 | 31.64 | 31.58 | 176 |
| 1737070200 | 31.3397 | 0.06 | 0.18 | 31.2 | 31.3397 | 31.2 | 331 |
| 1736983800 | 31.2846 | 0.43 | 1.40 | 31.34 | 31.34 | 31.28 | 24 |
| 1736897400 | 30.8539 | 0.14 | 0.46 | 30.9 | 30.9 | 30.8539 | 13 |
| 1736811000 | 30.7137 | 0.24 | 0.79 | 30.45 | 30.7137 | 30.45 | 8 |
| 1736551800 | 30.4728 | -0.49 | -1.59 | 30.59 | 30.59 | 30.4728 | 11 |
| 1736379000 | 30.964 | 0.03 | 0.09 | 30.95 | 30.964 | 30.8927 | 282 |
| 1736292600 | 30.9367 | -0.14 | -0.44 | 30.9367 | 30.9367 | 30.9367 | 1 |
| 1736206200 | 31.073 | 0.07 | 0.22 | 31.21 | 31.316 | 31.073 | 121 |
| 1735947000 | 31.0033 | 0.21 | 0.67 | 30.85 | 31.0033 | 30.85 | 20 |
| 1735860600 | 30.7963 | -0.04 | -0.14 | 31.08 | 31.08 | 30.7963 | 1155 |
| 1735687800 | 30.8406 | -0.01 | -0.04 | 30.95 | 30.95 | 30.82 | 132 |
| 1735601400 | 30.8541 | -0.5 | -1.59 | 30.97 | 30.97 | 30.7065 | 195 |
| 1735342200 | 31.3527 | -0.2 | -0.63 | 31.47 | 31.47 | 31.35 | 55 |
| 1735255800 | 31.5529 | 0.1 | 0.32 | 31.5 | 31.5529 | 31.5 | 203 |
| 1735077840 | 31.4522 | 0.2 | 0.65 | 31.32 | 31.4522 | 31.32 | 1855 |
| 1734996600 | 31.2484 | 0.12 | 0.40 | 31.05 | 31.2484 | 31.05 | 28773 |
| 1734737400 | 31.125 | 0.34 | 1.09 | 30.62 | 31.125 | 30.62 | 321 |
| 1734651000 | 30.7895 | -0.23 | -0.73 | 31.13 | 31.13 | 30.7895 | 823 |
| 1734564600 | 31.0154 | -0.75 | -2.36 | 31.81 | 31.81 | 31.0154 | 3707 |
| 1734478200 | 31.7643 | -0.14 | -0.45 | 31.82 | 31.82 | 31.7643 | 1944 |
| 1734391800 | 31.9063 | -0.11 | -0.33 | 31.9063 | 31.9063 | 31.9063 | 59 |
| 1734132600 | 32.0135 | 0.11 | 0.35 | 31.95 | 32.0135 | 31.95 | 420 |
| 1734046200 | 31.9022 | -0.19 | -0.58 | 32.09 | 32.09 | 31.9022 | 5 |
| 1733959800 | 32.0875 | 0.03 | 0.10 | 32.22 | 32.22 | 32.0875 | 161 |
| 1733873400 | 32.0557 | -0.27 | -0.84 | 32.34 | 32.34 | 32.0557 | 45 |
| 1733787000 | 32.3285 | -0.07 | -0.20 | 32.5099 | 32.5099 | 32.3285 | 104 |
| 1733527800 | 32.3937 | -0.02 | -0.07 | 32.479999 | 32.479999 | 32.3937 | 3 |
| 1733441400 | 32.4162 | -0.02 | -0.06 | 32.4162 | 32.4162 | 32.4162 | 22 |
| 1733355000 | 32.4346 | -0.06 | -0.20 | 32.47 | 32.47 | 32.43 | 773 |
| 1733268600 | 32.497999 | -0.05 | -0.15 | 32.619999 | 32.619999 | 32.497999 | 4 |
| 1733182200 | 32.5471 | -0.06 | -0.17 | 32.509999 | 32.5471 | 32.509999 | 17 |
| 1732917840 | 32.603 | 0.16 | 0.48 | 32.549999 | 32.603 | 32.549999 | 6 |
| 1732750200 | 32.4478 | -0.07 | -0.22 | 32.57 | 32.57 | 32.4478 | 11 |
| 1732663800 | 32.5197 | 0.01 | 0.02 | 32.59 | 32.59 | 32.5197 | 56 |
| 1732577400 | 32.514699 | 0.26 | 0.82 | 33 | 33 | 32.514699 | 116 |
| 1732318200 | 32.25 | 0.19 | 0.61 | 32.119999 | 32.25 | 32.119999 | 4 |
| 1732231800 | 32.0551 | 0.31 | 0.97 | 31.74 | 32.0551 | 31.74 | 79 |
| 1732145400 | 31.7456 | 0 | 0.00 | 31.85 | 31.85 | 31.7456 | 248 |
| 1732059000 | 31.7447 | -0.15 | -0.47 | 31.67 | 31.7447 | 31.67 | 104 |
| 1731972600 | 31.8955 | 0.21 | 0.66 | 31.64 | 31.8955 | 31.64 | 219 |
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
