We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 2.55770430443 | 32.06 | 33.14 | 31.977 | 65039 | 32.53106969 | SP |
| 4 | 0.88 | 2.75 | 32 | 33.14 | 30.5002 | 63608 | 32.03558962 | SP |
| 12 | 1.76 | 5.65552699229 | 31.12 | 33.14 | 30.5002 | 49898 | 32.15814185 | SP |
| 26 | 2.06 | 6.68397144711 | 30.82 | 33.14 | 30.01 | 61372 | 31.5471524 | SP |
| 52 | 1.49 | 4.74673462886 | 31.39 | 33.14 | 27.06 | 61343 | 30.78335666 | SP |
| 156 | -5.62 | -14.5974025974 | 38.5 | 40.61 | 25.0849 | 94473 | 31.83643203 | SP |
| 260 | 2.93 | 9.78297161937 | 29.95 | 40.61 | 18.99 | 102568 | 30.81040605 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 32.88 | -0.17 | -0.51 | 32.99 | 33.0399 | 32.8061 | 30610 |
| 1720823400 | 33.049999 | 0.45 | 1.38 | 32.96 | 33.14 | 32.96 | 14825 |
| 1720737000 | 32.6 | 0.32 | 0.99 | 32.619999 | 32.708799 | 32.555 | 185198 |
| 1720650600 | 32.28 | 0.25 | 0.78 | 32.25 | 32.4 | 32.2137 | 64974 |
| 1720564200 | 32.03 | 0.04 | 0.13 | 32.06 | 32.139899 | 31.977 | 29590 |
| 1720477800 | 31.99 | -0.16 | -0.50 | 32.11 | 32.279899 | 31.99 | 40745 |
| 1720218600 | 32.15 | 0.11 | 0.35 | 32.159999 | 32.249899 | 31.995 | 129208 |
| 1720040640 | 32.0382 | 0.35 | 1.10 | 31.9 | 32.1099 | 31.8511 | 33859 |
| 1719959400 | 31.69 | 0.04 | 0.13 | 31.63 | 31.7491 | 31.4612 | 35891 |
| 1719873000 | 31.65 | -0.09 | -0.28 | 31.74 | 31.81 | 31.3601 | 168256 |
| 1719613800 | 31.74 | 0.01 | 0.03 | 31.74 | 32.049999 | 31.6501 | 75841 |
| 1719527400 | 31.73 | 0.24 | 0.76 | 31.68 | 31.84 | 31.6593 | 51252 |
| 1719441000 | 31.49 | -0.16 | -0.51 | 31.4 | 31.57 | 30.5002 | 25896 |
| 1719354600 | 31.65 | -0.07 | -0.22 | 31.56 | 31.7085 | 31.4801 | 94075 |
| 1719268200 | 31.72 | -0.22 | -0.69 | 31.58 | 31.79 | 31.57 | 30340 |
| 1719009000 | 31.94 | -0.15 | -0.47 | 31.99 | 31.99 | 31.8019 | 72683 |
| 1718922600 | 32.09 | -0.13 | -0.40 | 32.1 | 32.2399 | 32.03 | 24884 |
| 1718749800 | 32.22 | 0.28 | 0.88 | 32 | 32.22 | 31.9601 | 36824 |
| 1718663400 | 31.94 | 0.04 | 0.13 | 31.83 | 32.0586 | 31.7501 | 30386 |
| 1718404200 | 31.9 | -0.13 | -0.41 | 31.88 | 31.9499 | 31.83 | 26375 |
| 1718317800 | 32.03 | -0.6 | -1.84 | 32.28 | 32.28 | 31.945 | 34020 |
| 1718231400 | 32.63 | 0.42 | 1.30 | 32.72 | 32.9299 | 32.5557 | 21273 |
| 1718145000 | 32.21 | -0.39 | -1.20 | 32.28 | 32.299999 | 32.1 | 43000 |
| 1718058600 | 32.6 | 0.27 | 0.84 | 32.299999 | 32.6 | 32.299999 | 17998 |
| 1717799400 | 32.33 | -0.33 | -1.01 | 32.43 | 32.47 | 32.2601 | 42925 |
| 1717713000 | 32.659999 | -0.02 | -0.06 | 32.56 | 32.789 | 32.56 | 193354 |
| 1717626600 | 32.68 | 0.01 | 0.03 | 32.65 | 32.7622 | 32.471899 | 41013 |
| 1717540200 | 32.67 | -0.06 | -0.18 | 32.75 | 32.75 | 32.6 | 58187 |
| 1717453800 | 32.729999 | -0.02 | -0.06 | 32.82 | 32.999899 | 32.7 | 116901 |
| 1717194600 | 32.75 | 0.22 | 0.68 | 32.799999 | 32.8399 | 32.5001 | 43620 |
| 1717108200 | 32.53 | 0.46 | 1.43 | 32.36 | 32.58 | 32.3519 | 23737 |
| 1717021800 | 32.07 | -0.58 | -1.78 | 32.33 | 32.33 | 32.030099 | 22321 |
| 1716935400 | 32.65 | 0.01 | 0.03 | 32.799999 | 32.799999 | 32.5601 | 37096 |
| 1716589800 | 32.64 | 0.43 | 1.33 | 32.39 | 32.659999 | 32.39 | 38700 |
| 1716503400 | 32.21 | -0.19 | -0.59 | 32.59 | 32.59 | 32.1392 | 15706 |
| 1716417000 | 32.4 | -0.43 | -1.31 | 32.65 | 32.6599 | 32.3585 | 50187 |
| 1716330600 | 32.83 | -0.06 | -0.18 | 32.799999 | 32.891 | 32.7669 | 54220 |
| 1716244200 | 32.89 | 0.03 | 0.09 | 32.939999 | 32.96 | 32.79 | 19548 |
| 1715985000 | 32.86 | 0.15 | 0.46 | 32.68 | 32.92 | 32.68 | 24912 |
| 1715898600 | 32.708 | -0.17 | -0.52 | 32.75 | 32.833399 | 32.64 | 33668 |
| 1715812200 | 32.88 | 0.29 | 0.89 | 32.71 | 32.964599 | 32.61 | 29359 |
| 1715725800 | 32.59 | 0.23 | 0.71 | 32.43 | 32.83 | 32.43 | 32465 |
| 1715639400 | 32.36 | 0.05 | 0.15 | 32.409999 | 32.4899 | 32.32 | 29032 |
| 1715380200 | 32.31 | -0.16 | -0.49 | 32.5 | 32.5 | 32.24 | 43670 |
| 1715293800 | 32.47 | 0.25 | 0.78 | 32.13 | 32.47 | 32.13 | 31197 |
| 1715207400 | 32.22 | -0.04 | -0.12 | 32.009999 | 32.235 | 32.009999 | 40383 |
| 1715121000 | 32.259999 | -0.02 | -0.06 | 32.25 | 32.35 | 32.1163 | 32138 |
| 1715034600 | 32.28 | 0.14 | 0.44 | 32.15 | 32.33 | 32.15 | 22268 |
| 1714775400 | 32.14 | 0.32 | 1.01 | 32.189999 | 32.1991 | 31.99 | 22550 |
| 1714689000 | 31.82 | 0.54 | 1.73 | 31.6 | 31.85 | 31.48 | 42519 |
| 1714602600 | 31.28 | -0.1 | -0.32 | 31.22 | 31.67 | 30.7901 | 107816 |
| 1714516200 | 31.38 | -0.43 | -1.35 | 31.54 | 31.63 | 31.29 | 41771 |
| 1714429800 | 31.81 | 0.43 | 1.37 | 31.7 | 31.8879 | 31.595 | 27754 |
| 1714170600 | 31.38 | 0.24 | 0.77 | 31.31 | 31.4599 | 31.3 | 32835 |
| 1714084200 | 31.14 | -0.14 | -0.45 | 30.9 | 31.172 | 30.84 | 43272 |
| 1713997800 | 31.28 | -0.18 | -0.57 | 31.35 | 31.43 | 31.16 | 38824 |
| 1713911400 | 31.46 | 0.29 | 0.93 | 31.12 | 31.4999 | 31.12 | 92247 |
| 1713825000 | 31.17 | 0.21 | 0.68 | 31 | 31.2605 | 30.98 | 33249 |
| 1713565800 | 30.96 | -0.1 | -0.32 | 30.94 | 31.0599 | 30.8101 | 34051 |
| 1713479400 | 31.06 | 0.2 | 0.65 | 31.03 | 31.2 | 30.9539 | 41445 |
| 1713393000 | 30.86 | -0.03 | -0.10 | 31.05 | 31.1 | 30.8283 | 53345 |
| 1713306600 | 30.89 | -0.51 | -1.62 | 30.91 | 31.0734 | 30.86 | 69942 |
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
