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 | 0 | 32.78 | 33.0975 | 32 | 3231 | 32.45133807 | SP |
| 4 | 0 | 0 | 33.11 | 33.88 | 32 | 4519 | 33.26396548 | SP |
| 12 | 0 | 0 | 31.96 | 33.88 | 30.84 | 8230 | 32.15325452 | SP |
| 26 | 0 | 0 | 31.95 | 33.88 | 30.63 | 6705 | 32.05491021 | SP |
| 52 | 0 | 0 | 30.27 | 33.88 | 27.3633 | 7314 | 30.8513055 | SP |
| 156 | 0 | 0 | 34.01 | 35.5 | 22.5 | 11207 | 30.09027871 | SP |
| 260 | 0 | 0 | 25.87 | 35.5 | 18.6 | 9771 | 29.09108231 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 32.1034 | 0 | 0.00 | 32.1034 | 32.1034 | 32.1034 | 0 |
| 1719527400 | 32.1034 | -0.13 | -0.40 | 32.22 | 32.22 | 32.086599 | 4309 |
| 1719441000 | 32.2321 | -0.31 | -0.96 | 32.14 | 32.27 | 32.11 | 5714 |
| 1719354600 | 32.543 | -0.51 | -1.55 | 32.42 | 32.543 | 32.42 | 949 |
| 1719268200 | 33.054 | 0.29 | 0.87 | 33.09 | 33.097499 | 33.054 | 3579 |
| 1719009000 | 32.767699 | -0.24 | -0.74 | 32.78 | 32.81 | 32.767699 | 1606 |
| 1718922600 | 33.012099 | 0.02 | 0.07 | 32.96 | 33.06 | 32.93 | 7105 |
| 1718749800 | 32.9889 | 0.09 | 0.28 | 32.9 | 33.0155 | 32.9 | 2452 |
| 1718663400 | 32.896099 | 0.26 | 0.79 | 32.659999 | 32.896099 | 32.659999 | 2231 |
| 1718404200 | 32.637099 | -0.49 | -1.49 | 32.67 | 32.7 | 32.5703 | 5736 |
| 1718317800 | 33.1311 | -0.3 | -0.89 | 33.28 | 33.28 | 33.08 | 5246 |
| 1718231400 | 33.4299 | 0.42 | 1.28 | 33.57 | 33.57 | 33.38 | 3854 |
| 1718145000 | 33.008499 | -0.32 | -0.95 | 32.979999 | 33.008499 | 32.939999 | 1005 |
| 1718058600 | 33.3249 | -0.13 | -0.39 | 33.08 | 33.3249 | 33.08 | 850 |
| 1717799400 | 33.455199 | -0.37 | -1.09 | 33.71 | 33.71 | 33.439999 | 860 |
| 1717713000 | 33.8251 | 0.01 | 0.03 | 33.79 | 33.88 | 33.78 | 28407 |
| 1717626600 | 33.8146 | 0.35 | 1.04 | 33.8 | 33.8217 | 33.72 | 6058 |
| 1717540200 | 33.4658 | 0.07 | 0.21 | 33.479999 | 33.505 | 33.350099 | 2992 |
| 1717453800 | 33.3969 | 0.07 | 0.22 | 33.4 | 33.4 | 33.38 | 713 |
| 1717194600 | 33.3248 | 0.33 | 0.99 | 33.11 | 33.3248 | 33.11 | 2199 |
| 1717108200 | 32.996699 | 0.38 | 1.17 | 33 | 33.0636 | 32.939999 | 3394 |
| 1717021800 | 32.6146 | -0.43 | -1.29 | 32.659999 | 32.659999 | 32.6146 | 3344 |
| 1716935400 | 33.042099 | -0.16 | -0.49 | 33.15 | 33.15 | 33.009999 | 3398 |
| 1716589800 | 33.2064 | 0.2 | 0.60 | 33.14 | 33.25 | 33.14 | 2244 |
| 1716503400 | 33.0077 | -0.07 | -0.22 | 33.409999 | 33.409999 | 32.92 | 5554 |
| 1716417000 | 33.081 | -0.26 | -0.79 | 33.13 | 33.1896 | 33 | 5070 |
| 1716330600 | 33.3459 | -0 | -0.01 | 33.259999 | 33.3459 | 33.229999 | 5513 |
| 1716244200 | 33.348999 | 0.02 | 0.06 | 33.38 | 33.4 | 33.34 | 8361 |
| 1715985000 | 33.33 | 0.03 | 0.09 | 33.259999 | 33.33 | 33.259999 | 2861 |
| 1715898600 | 33.300199 | -0.09 | -0.27 | 33.39 | 33.39 | 33.2984 | 6872 |
| 1715812200 | 33.39 | 0.27 | 0.82 | 33.25 | 33.4257 | 33.25 | 5414 |
| 1715725800 | 33.119999 | 0.27 | 0.82 | 33.02 | 33.17 | 32.979999 | 13081 |
| 1715639400 | 32.85 | -0.06 | -0.18 | 32.939999 | 32.939999 | 32.85 | 10011 |
| 1715380200 | 32.909999 | 0.12 | 0.35 | 32.869999 | 32.92 | 32.869999 | 1845 |
| 1715293800 | 32.7949 | 0.26 | 0.81 | 32.63 | 32.82 | 32.63 | 3307 |
| 1715207400 | 32.53 | 0.18 | 0.57 | 32.4 | 32.53 | 32.4 | 5551 |
| 1715121000 | 32.3459 | 0.19 | 0.60 | 32.369999 | 32.369999 | 32.3459 | 450 |
| 1715034600 | 32.153399 | 0.14 | 0.45 | 32.1 | 32.153399 | 32.09 | 2847 |
| 1714775400 | 32.008699 | 0.35 | 1.10 | 32.06 | 32.06 | 31.9799 | 2095 |
| 1714689000 | 31.6595 | 0.27 | 0.86 | 31.62 | 31.71 | 31.51 | 3331 |
| 1714602600 | 31.3893 | -0.07 | -0.22 | 31.47 | 31.47 | 31.3311 | 2770 |
| 1714516200 | 31.4579 | -0.38 | -1.20 | 31.7 | 31.7 | 31.4579 | 5261 |
| 1714429800 | 31.8409 | 0.04 | 0.11 | 31.78 | 31.8699 | 31.78 | 2421 |
| 1714170600 | 31.8054 | 0.24 | 0.76 | 31.71 | 31.8459 | 31.71 | 1248 |
| 1714084200 | 31.5648 | -0.06 | -0.17 | 31.28 | 31.5927 | 31.2594 | 2988 |
| 1713997800 | 31.62 | -0.09 | -0.28 | 31.77 | 31.77 | 31.5301 | 6941 |
| 1713911400 | 31.7074 | 0.31 | 1.00 | 31.57 | 31.73 | 31.52 | 3985 |
| 1713825000 | 31.3932 | 0.37 | 1.18 | 31.22 | 31.52 | 31.22 | 12879 |
| 1713565800 | 31.028 | 0.15 | 0.49 | 31.06 | 31.11 | 30.93 | 9924 |
| 1713479400 | 30.876 | -0.1 | -0.31 | 30.94 | 31.03 | 30.85 | 7818 |
| 1713393000 | 30.9735 | 0.07 | 0.24 | 31.22 | 31.22 | 30.92 | 7229 |
| 1713306600 | 30.9007 | -0.17 | -0.53 | 30.93 | 30.93 | 30.77 | 9020 |
| 1713220200 | 31.0665 | -0.02 | -0.06 | 31.47 | 31.47 | 31.06 | 8944 |
| 1712961000 | 31.0865 | -0.54 | -1.72 | 31.32 | 31.39 | 31.0595 | 7229 |
| 1712874600 | 31.63 | 0 | 0.01 | 31.75 | 31.75 | 31.45 | 157639 |
| 1712788200 | 31.6279 | -0.42 | -1.32 | 31.56 | 31.72 | 31.48 | 12877 |
| 1712701800 | 32.049999 | -0.06 | -0.19 | 32.14 | 32.159999 | 31.955 | 12974 |
| 1712615400 | 32.11 | 0.08 | 0.24 | 32.119999 | 32.15 | 32.092399 | 7156 |
| 1712356200 | 32.031799 | -0.01 | -0.02 | 31.96 | 32.1 | 31.88 | 22959 |
| 1712269800 | 32.0388 | -0.29 | -0.90 | 32.59 | 32.59 | 32.0388 | 8597 |
| 1712183400 | 32.3312 | 0.15 | 0.46 | 32.11 | 32.38 | 32.11 | 8379 |
| 1712097000 | 32.1819 | -0.42 | -1.29 | 32.22 | 32.22 | 32.11 | 3889 |
| 1712010600 | 32.6028 | -0.06 | -0.19 | 32.689999 | 32.72 | 32.5681 | 4987 |
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
