We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.12 | 0.367309458219 | 32.67 | 32.975 | 32.41 | 143916 | 32.68218128 | SP |
| 4 | 1.52 | 4.86088903102 | 31.27 | 32.99 | 31.145 | 238960 | 32.07157092 | SP |
| 12 | 1.53 | 4.89443378119 | 31.26 | 33.82 | 30.89 | 262304 | 32.38770816 | SP |
| 26 | 3.11 | 10.4784366577 | 29.68 | 33.82 | 28.71 | 310443 | 31.18166452 | SP |
| 52 | 3.49 | 11.9112627986 | 29.3 | 33.82 | 26.11 | 378302 | 29.74818096 | SP |
| 156 | 5 | 17.9920834833 | 27.79 | 33.82 | 19.27 | 629172 | 26.51910015 | SP |
| 260 | 3.97 | 13.7751561416 | 28.82 | 33.82 | 17.6 | 786954 | 26.09117693 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 32.78 | -0.08 | -0.24 | 32.72 | 32.854999 | 32.67 | 126271 |
| 1721687400 | 32.86 | 0.38 | 1.17 | 32.759999 | 32.905 | 32.625 | 179350 |
| 1721428200 | 32.479999 | -0.15 | -0.46 | 32.509999 | 32.59 | 32.409999 | 165144 |
| 1721341800 | 32.63 | -0.03 | -0.09 | 32.9 | 32.975 | 32.56 | 177848 |
| 1721255400 | 32.659999 | 0.07 | 0.21 | 32.67 | 32.78 | 32.63 | 70965 |
| 1721169000 | 32.59 | 0.06 | 0.18 | 32.29 | 32.59 | 32.2 | 223004 |
| 1721082600 | 32.53 | -0.33 | -1.00 | 32.77 | 32.77 | 32.479999 | 153403 |
| 1720823400 | 32.86 | 0.22 | 0.67 | 32.88 | 32.99 | 32.835 | 128279 |
| 1720737000 | 32.64 | 0.3 | 0.93 | 32.64 | 32.775 | 32.58 | 101764 |
| 1720650600 | 32.34 | 0.59 | 1.86 | 32.17 | 32.34 | 32.125 | 150118 |
| 1720564200 | 31.75 | -0.3 | -0.94 | 31.82 | 31.84 | 31.66 | 221006 |
| 1720477800 | 32.049999 | -0.12 | -0.37 | 32.409999 | 32.409999 | 32.04 | 202135 |
| 1720218600 | 32.17 | 0.2 | 0.63 | 31.99 | 32.189999 | 31.84 | 979171 |
| 1720040640 | 31.97 | 0.57 | 1.82 | 31.83 | 31.98 | 31.81 | 135588 |
| 1719959400 | 31.4 | -0.27 | -0.85 | 31.3 | 31.41 | 31.2 | 626468 |
| 1719873000 | 31.67 | 0.42 | 1.34 | 31.75 | 31.87 | 31.571 | 262495 |
| 1719613800 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1719527400 | 31.25 | -0.14 | -0.45 | 31.28 | 31.3103 | 31.145 | 244317 |
| 1719441000 | 31.39 | -0.35 | -1.10 | 31.27 | 31.44 | 31.1902 | 153945 |
| 1719354600 | 31.74 | -0.11 | -0.35 | 31.59 | 31.7797 | 31.5 | 218068 |
| 1719268200 | 31.85 | 0.52 | 1.66 | 31.76 | 31.9201 | 31.72 | 144836 |
| 1719009000 | 31.33 | -0.44 | -1.38 | 31.3 | 31.43 | 31.15 | 495384 |
| 1718922600 | 31.77 | 0.12 | 0.38 | 31.58 | 31.8 | 31.56 | 328111 |
| 1718749800 | 31.65 | 0.29 | 0.92 | 31.49 | 31.65 | 31.46 | 150488 |
| 1718663400 | 31.36 | 0.07 | 0.22 | 31.19 | 31.38 | 31.01 | 156516 |
| 1718404200 | 31.29 | -0.35 | -1.11 | 31.02 | 31.32 | 30.89 | 288158 |
| 1718317800 | 31.64 | -0.65 | -2.01 | 32 | 32 | 31.53 | 389216 |
| 1718231400 | 32.29 | 0.23 | 0.72 | 32.479999 | 32.509999 | 32.25 | 426929 |
| 1718145000 | 32.06 | -1.07 | -3.23 | 31.96 | 32.15 | 31.74 | 748912 |
| 1718058600 | 33.13 | -0.17 | -0.51 | 32.95 | 33.159999 | 32.8797 | 213746 |
| 1717799400 | 33.299999 | -0.42 | -1.25 | 33.479999 | 33.49 | 33.27 | 73648 |
| 1717713000 | 33.72 | 0.21 | 0.63 | 33.53 | 33.73 | 33.53 | 88468 |
| 1717626600 | 33.509999 | 0.13 | 0.39 | 33.549999 | 33.549999 | 33.27 | 272211 |
| 1717540200 | 33.38 | -0.44 | -1.30 | 33.369999 | 33.49 | 33.31 | 168385 |
| 1717453800 | 33.82 | 0.16 | 0.48 | 33.72 | 33.82 | 33.625 | 422807 |
| 1717194600 | 33.66 | 0.29 | 0.87 | 33.45 | 33.665 | 33.32 | 138631 |
| 1717108200 | 33.369999 | 0.64 | 1.96 | 33.29 | 33.439999 | 33.2301 | 212900 |
| 1717021800 | 32.729999 | -0.66 | -1.98 | 32.88 | 32.93 | 32.72 | 224583 |
| 1716935400 | 33.39 | 0.21 | 0.63 | 33.4 | 33.42 | 33.229999 | 650068 |
| 1716589800 | 33.18 | 0.16 | 0.48 | 32.979999 | 33.2 | 32.95 | 506789 |
| 1716503400 | 33.02 | -0.29 | -0.87 | 33.439999 | 33.439999 | 32.93 | 309350 |
| 1716417000 | 33.31 | -0.29 | -0.86 | 33.45 | 33.509999 | 33.21 | 258293 |
| 1716330600 | 33.6 | 0.11 | 0.33 | 33.49 | 33.61 | 33.455 | 69884 |
| 1716244200 | 33.49 | -0.17 | -0.51 | 33.67 | 33.67 | 33.465 | 111050 |
| 1715985000 | 33.66 | 0.25 | 0.75 | 33.46 | 33.66 | 33.439999 | 90213 |
| 1715898600 | 33.409999 | -0.36 | -1.07 | 33.61 | 33.625 | 33.405 | 164622 |
| 1715812200 | 33.77 | 0.58 | 1.75 | 33.58 | 33.77 | 33.5 | 261648 |
| 1715725800 | 33.189999 | 0.48 | 1.47 | 32.95 | 33.189999 | 32.92 | 212005 |
| 1715639400 | 32.71 | 0.13 | 0.40 | 32.68 | 32.79 | 32.68 | 329307 |
| 1715380200 | 32.58 | 0.16 | 0.49 | 32.71 | 32.71 | 32.545 | 153770 |
| 1715293800 | 32.42 | -0.25 | -0.77 | 32.36 | 32.5 | 32.36 | 377759 |
| 1715207400 | 32.67 | 0.25 | 0.77 | 32.56 | 32.68 | 32.549999 | 136577 |
| 1715121000 | 32.42 | 0.3 | 0.93 | 32.46 | 32.534999 | 32.409999 | 128773 |
| 1715034600 | 32.119999 | 0.35 | 1.10 | 31.87 | 32.139 | 31.855 | 239863 |
| 1714775400 | 31.77 | 0.13 | 0.41 | 31.84 | 31.88 | 31.555 | 221647 |
| 1714689000 | 31.64 | 0.4 | 1.28 | 31.58 | 31.68 | 31.36 | 604323 |
| 1714602600 | 31.24 | -0.04 | -0.13 | 31.26 | 31.595 | 31.04 | 399803 |
| 1714516200 | 31.28 | -1.05 | -3.25 | 31.53 | 31.7372 | 31.28 | 569978 |
| 1714429800 | 32.33 | 0.12 | 0.37 | 32.259999 | 32.39 | 32.185 | 237237 |
| 1714170600 | 32.21 | 0.36 | 1.13 | 32.21 | 32.27 | 32.14 | 122913 |
| 1714084200 | 31.85 | -0.05 | -0.16 | 31.56 | 31.895 | 31.43 | 161343 |
| 1713997800 | 31.9 | -0.14 | -0.44 | 31.89 | 31.955 | 31.79 | 267203 |
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
