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 | 1.66 | 4.83542091465 | 34.33 | 36.14 | 34.16 | 57675 | 35.32751637 | SP |
| 4 | 3.4 | 10.4326480515 | 32.59 | 36.14 | 32.55 | 130353 | 33.43183109 | SP |
| 12 | 3.68 | 11.3896626431 | 32.31 | 36.14 | 31.665 | 116581 | 33.15332 | SP |
| 26 | 5.21 | 16.9265756985 | 30.78 | 36.14 | 29.5 | 162547 | 31.68956021 | SP |
| 52 | 4.81 | 15.4265554843 | 31.18 | 36.14 | 29.1537 | 164712 | 31.30511883 | SP |
| 156 | 6.37 | 21.5057393653 | 29.62 | 36.14 | 27.0514 | 239407 | 31.03390467 | SP |
| 260 | 10.83 | 43.0445151033 | 25.16 | 36.14 | 24.07 | 250277 | 30.64270962 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 35.99 | 0.12 | 0.33 | 36 | 36.14 | 35.84 | 69296 |
| 1720823400 | 35.8715 | 0.4 | 1.13 | 35.67 | 36.0561 | 35.67 | 60663 |
| 1720737000 | 35.47 | 0.64 | 1.84 | 35.1 | 35.59 | 35.03 | 53728 |
| 1720650600 | 34.83 | 0.59 | 1.72 | 34.32 | 34.92 | 34.32 | 46248 |
| 1720564200 | 34.24 | -0.02 | -0.06 | 34.33 | 34.365 | 34.16 | 58439 |
| 1720477800 | 34.26 | -0.2 | -0.58 | 34.38 | 34.38 | 34.1516 | 69850 |
| 1720218600 | 34.46 | 0.33 | 0.97 | 34.21 | 34.6 | 33.92 | 87145 |
| 1720040640 | 34.13 | 0.44 | 1.31 | 33.79 | 34.1756 | 33.79 | 69225 |
| 1719959400 | 33.69 | 0.54 | 1.63 | 33.15 | 33.7463 | 33.15 | 155724 |
| 1719873000 | 33.15 | 0.32 | 0.97 | 33.06 | 33.415 | 32.92 | 197870 |
| 1719613800 | 32.83 | 0 | 0.00 | 32.83 | 32.83 | 32.83 | 0 |
| 1719527400 | 32.83 | 0.13 | 0.40 | 32.89 | 32.9 | 32.74 | 68165 |
| 1719441000 | 32.7 | -0.19 | -0.58 | 32.659999 | 32.81 | 32.65 | 44454 |
| 1719354600 | 32.89 | -0.13 | -0.39 | 32.939999 | 32.9699 | 32.86 | 893182 |
| 1719268200 | 33.02 | 0.18 | 0.55 | 32.86 | 33.17 | 32.86 | 56998 |
| 1719009000 | 32.84 | -0.31 | -0.94 | 33.07 | 33.07 | 32.72 | 44209 |
| 1718922600 | 33.15 | 0.29 | 0.88 | 32.979999 | 33.17 | 32.88 | 61951 |
| 1718749800 | 32.86 | 0.29 | 0.89 | 32.59 | 32.889899 | 32.549999 | 178853 |
| 1718663400 | 32.57 | -0.04 | -0.12 | 32.57 | 32.68 | 32.34 | 63364 |
| 1718404200 | 32.61 | -0.28 | -0.85 | 32.7 | 32.78 | 32.4215 | 50151 |
| 1718317800 | 32.89 | -0.48 | -1.44 | 33.27 | 33.27 | 32.797199 | 90547 |
| 1718231400 | 33.369999 | 0.19 | 0.57 | 33.5 | 33.58 | 33.2667 | 85684 |
| 1718145000 | 33.179499 | 0.02 | 0.06 | 33.07 | 33.189999 | 32.79 | 155807 |
| 1718058600 | 33.159999 | 0.74 | 2.28 | 32.509999 | 33.22 | 32.509999 | 49445 |
| 1717799400 | 32.42 | -0.57 | -1.73 | 32.71 | 32.79 | 32.42 | 91701 |
| 1717713000 | 32.99 | 0.33 | 1.01 | 32.689999 | 33.057 | 32.689999 | 66516 |
| 1717626600 | 32.661099 | 0.1 | 0.31 | 32.61 | 32.71 | 32.549999 | 117241 |
| 1717540200 | 32.56 | -0.4 | -1.21 | 32.67 | 32.67 | 32.4223 | 157179 |
| 1717453800 | 32.96 | -0.33 | -0.99 | 33.369999 | 33.369999 | 32.7501 | 110268 |
| 1717194600 | 33.29 | 0.46 | 1.40 | 33.03 | 33.29 | 32.945 | 2012278 |
| 1717108200 | 32.83 | 0.16 | 0.49 | 32.75 | 32.95 | 32.6918 | 63548 |
| 1717021800 | 32.67 | -0.54 | -1.63 | 32.939999 | 32.939999 | 32.659999 | 88792 |
| 1716935400 | 33.21 | 0.22 | 0.67 | 33.13 | 33.24 | 33.04 | 11489 |
| 1716589800 | 32.99 | 0.25 | 0.76 | 32.909999 | 33.045499 | 32.9001 | 73000 |
| 1716503400 | 32.74 | -0.32 | -0.97 | 33.14 | 33.1751 | 32.7 | 53405 |
| 1716417000 | 33.06 | -0.4 | -1.20 | 33.36 | 33.36 | 33.009999 | 45602 |
| 1716330600 | 33.46 | 0.06 | 0.18 | 33.34 | 33.4772 | 33.34 | 47310 |
| 1716244200 | 33.4 | 0.09 | 0.28 | 33.29 | 33.42 | 33.235 | 47779 |
| 1715985000 | 33.3082 | 0.31 | 0.93 | 33.14 | 33.3082 | 33.049999 | 39055 |
| 1715898600 | 33 | 0.06 | 0.18 | 32.909999 | 33.049999 | 32.83 | 32441 |
| 1715812200 | 32.939999 | 0.12 | 0.37 | 32.979999 | 33.0287 | 32.689999 | 36882 |
| 1715725800 | 32.82 | 0.11 | 0.34 | 32.86 | 32.874 | 32.74 | 44122 |
| 1715639400 | 32.71 | -0.17 | -0.52 | 32.93 | 33.009999 | 32.674999 | 39370 |
| 1715380200 | 32.88 | -0.18 | -0.54 | 33.14 | 33.2 | 32.82 | 46145 |
| 1715293800 | 33.06 | 0.52 | 1.58 | 32.659999 | 33.06 | 32.6599 | 49051 |
| 1715207400 | 32.544199 | -0.02 | -0.05 | 32.43 | 32.5454 | 32.39 | 40274 |
| 1715121000 | 32.56 | 0.21 | 0.65 | 32.5 | 32.6699 | 32.5 | 60776 |
| 1715034600 | 32.35 | 0.29 | 0.90 | 32.22 | 32.43 | 32.22 | 40348 |
| 1714775400 | 32.06 | 0.14 | 0.44 | 32.07 | 32.15 | 31.92 | 32651 |
| 1714689000 | 31.92 | 0.22 | 0.69 | 31.87 | 32.0799 | 31.665 | 41426 |
| 1714602600 | 31.7 | -0.19 | -0.60 | 31.83 | 32.09 | 31.68 | 34191 |
| 1714516200 | 31.89 | -0.79 | -2.42 | 32.5 | 32.5 | 31.85 | 75900 |
| 1714429800 | 32.68 | 0.06 | 0.18 | 32.659999 | 32.7884 | 32.57 | 49524 |
| 1714170600 | 32.619999 | 0.13 | 0.40 | 32.509999 | 32.630699 | 32.409999 | 65056 |
| 1714084200 | 32.49 | 0 | 0.00 | 32.29 | 32.575 | 32.15 | 31444 |
| 1713997800 | 32.49 | -0.17 | -0.52 | 32.52 | 32.54 | 32.3701 | 32803 |
| 1713911400 | 32.659999 | 0.31 | 0.97 | 32.31 | 32.659999 | 32.31 | 39970 |
| 1713825000 | 32.345 | -0.08 | -0.23 | 32.38 | 32.4849 | 32.159999 | 36990 |
| 1713565800 | 32.42 | 0.19 | 0.59 | 32.33 | 32.52 | 32.31 | 34501 |
| 1713479400 | 32.229999 | 0.05 | 0.16 | 32.31 | 32.439999 | 32.159999 | 26195 |
| 1713393000 | 32.18 | 0.13 | 0.41 | 32.27 | 32.4132 | 32.09 | 83805 |
| 1713306600 | 32.049999 | -0.19 | -0.59 | 32.009999 | 32.18 | 31.7992 | 66865 |
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
