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 | 0.34 | 1.06018085438 | 32.07 | 32.37 | 31.8 | 91505 | 32.03586594 | SP |
| 4 | -1.68 | -4.92813141684 | 34.09 | 34.1491 | 31.8 | 65908 | 32.47179504 | SP |
| 12 | -2.31 | -6.65322580645 | 34.72 | 34.95 | 31.8 | 37221 | 32.99252128 | SP |
| 26 | -1.6 | -4.70449867686 | 34.01 | 35.94 | 31.1801 | 50520 | 33.88003381 | SP |
| 52 | 0.15 | 0.464972101674 | 32.26 | 35.94 | 31.1801 | 61152 | 33.63238715 | SP |
| 156 | -1.41 | -4.1691306919 | 33.82 | 35.94 | 23.57 | 50430 | 31.1532551 | SP |
| 260 | 2.8 | 9.45626477541 | 29.61 | 39.75 | 19.545 | 43203 | 30.31081554 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 32.409999 | 0.35 | 1.09 | 32.35 | 32.6039 | 32.33 | 56747 |
| 1735947000 | 32.06 | 0.11 | 0.34 | 32.02 | 32.189999 | 31.945 | 51167 |
| 1735860600 | 31.95 | -0.12 | -0.37 | 32.119999 | 32.229999 | 31.8 | 86113 |
| 1735687800 | 32.07 | 0.01 | 0.03 | 32.259999 | 32.2699 | 31.97 | 63893 |
| 1735601400 | 32.06 | -0.21 | -0.66 | 32.07 | 32.21 | 31.9585 | 163719 |
| 1735342200 | 32.272799 | -0.43 | -1.31 | 32.28 | 32.3795 | 32.119999 | 61102 |
| 1735255800 | 32.7 | 0.18 | 0.55 | 32.479999 | 32.7336 | 32.479999 | 40905 |
| 1735077840 | 32.52 | 0.14 | 0.43 | 32.369999 | 32.52 | 32.33 | 15525 |
| 1734996600 | 32.38 | 0.17 | 0.53 | 32.22 | 32.424999 | 32.110999 | 118292 |
| 1734737400 | 32.21 | -0.03 | -0.09 | 31.95 | 32.4399 | 31.95 | 151776 |
| 1734651000 | 32.24 | -0.06 | -0.19 | 32.445 | 32.445 | 32.24 | 45672 |
| 1734564600 | 32.299999 | -0.8 | -2.42 | 33.1 | 33.1799 | 32.284999 | 101632 |
| 1734478200 | 33.1 | -0.13 | -0.39 | 33.119999 | 33.249899 | 33.1 | 126081 |
| 1734391800 | 33.229999 | -0.15 | -0.45 | 33.25 | 33.36 | 33.229999 | 30082 |
| 1734132600 | 33.38 | -0.16 | -0.48 | 33.4243 | 33.459899 | 33.32 | 20933 |
| 1734046200 | 33.54 | -0.21 | -0.63 | 33.6144 | 33.79 | 33.409999 | 22041 |
| 1733959800 | 33.7515 | 0.05 | 0.15 | 33.74 | 33.79 | 33.68 | 11843 |
| 1733873400 | 33.7 | -0.21 | -0.62 | 33.7468 | 33.8151 | 33.5713 | 26996 |
| 1733787000 | 33.91 | 0 | 0.00 | 34.09 | 34.1491 | 33.8701 | 31516 |
| 1733527800 | 33.9096 | -0.1 | -0.30 | 34 | 34.0098 | 33.7701 | 27581 |
| 1733441400 | 34.01 | 0.19 | 0.56 | 33.9 | 34.02 | 33.8453 | 22329 |
| 1733355000 | 33.82 | 0.05 | 0.15 | 33.76 | 33.85 | 33.66 | 18787 |
| 1733268600 | 33.77 | 0.21 | 0.63 | 33.8 | 33.8999 | 33.6727 | 22936 |
| 1733182200 | 33.56 | 0.05 | 0.15 | 33.57 | 33.683 | 33.3862 | 36604 |
| 1732917840 | 33.5101 | 0.38 | 1.15 | 33.2 | 33.5101 | 33.2 | 2680 |
| 1732750200 | 33.13 | 0.23 | 0.68 | 33.009999 | 33.179299 | 32.99 | 19324 |
| 1732663800 | 32.905 | -0.2 | -0.60 | 33.02 | 33.02 | 32.759999 | 20805 |
| 1732577400 | 33.1038 | 0.15 | 0.47 | 33.15 | 33.194699 | 32.9863 | 15206 |
| 1732318200 | 32.95 | 0.12 | 0.37 | 32.799999 | 32.967799 | 32.79 | 18438 |
| 1732231800 | 32.83 | -0.01 | -0.03 | 32.759999 | 32.89 | 32.659999 | 30224 |
| 1732145400 | 32.84 | -0.1 | -0.31 | 32.74 | 32.84 | 32.59 | 15065 |
| 1732059000 | 32.943199 | -0 | -0.01 | 32.7187 | 32.99 | 32.706899 | 14020 |
| 1731972600 | 32.947899 | 0.14 | 0.42 | 32.72 | 33.03 | 32.72 | 16909 |
| 1731713400 | 32.81 | -0.04 | -0.12 | 32.81 | 32.82 | 32.6115 | 50017 |
| 1731627000 | 32.85 | 0.03 | 0.09 | 32.945 | 33.0505 | 32.811799 | 31440 |
| 1731540600 | 32.82 | -0.15 | -0.45 | 32.799999 | 32.8485 | 32.574311 | 23960 |
| 1731454200 | 32.97 | -0.61 | -1.82 | 33.22 | 33.259999 | 32.74 | 21330 |
| 1731367800 | 33.58 | 0.02 | 0.06 | 33.62 | 33.67 | 33.513199 | 10222 |
| 1731108600 | 33.56 | -0.46 | -1.36 | 33.63 | 33.6756 | 33.35 | 28379 |
| 1731022200 | 34.0215 | 0.6 | 1.80 | 33.9 | 34.07 | 33.8553 | 43209 |
| 1730935800 | 33.42 | -0.58 | -1.71 | 33.4003 | 33.5392 | 33.3008 | 15884 |
| 1730849400 | 34.001 | 0.45 | 1.34 | 33.8 | 34.06 | 33.8 | 13197 |
| 1730763000 | 33.5519 | -0.13 | -0.38 | 33.81 | 33.81 | 33.53 | 14815 |
| 1730500200 | 33.68 | 0.11 | 0.33 | 33.77 | 33.7759 | 33.56 | 19412 |
| 1730413800 | 33.5697 | -0.1 | -0.30 | 33.56 | 33.59 | 33.25 | 17870 |
| 1730327400 | 33.67 | -0.29 | -0.85 | 33.65 | 33.9099 | 33.65 | 23945 |
| 1730241000 | 33.96 | -0.14 | -0.41 | 33.92 | 33.9844 | 33.83 | 22756 |
| 1730154600 | 34.1 | 0.32 | 0.94 | 34.59 | 34.59 | 33.85 | 23478 |
| 1729895400 | 33.7819 | -0.08 | -0.23 | 33.92 | 34.0049 | 33.72 | 12233 |
| 1729809000 | 33.86 | 0.18 | 0.53 | 33.98 | 33.9982 | 33.552999 | 12132 |
| 1729722600 | 33.68 | -0.43 | -1.26 | 33.75 | 33.8565 | 33.6 | 46301 |
| 1729636200 | 34.11 | -0.08 | -0.23 | 34.02 | 34.28 | 33.98 | 38642 |
| 1729549800 | 34.19 | -0.42 | -1.21 | 34.49 | 34.5099 | 34.19 | 14165 |
| 1729290600 | 34.61 | 0.2 | 0.58 | 34.62 | 34.69 | 34.522 | 15881 |
| 1729204200 | 34.41 | 0.01 | 0.03 | 34.57 | 34.6089 | 34.41 | 33544 |
| 1729117800 | 34.4 | 0 | 0.00 | 34.44 | 34.52 | 34.4 | 12564 |
| 1729031400 | 34.4 | -0.52 | -1.49 | 34.73 | 34.7484 | 34.37 | 84465 |
| 1728945000 | 34.92 | 0.09 | 0.27 | 34.72 | 34.95 | 34.72 | 16562 |
| 1728685800 | 34.8277 | 0.16 | 0.45 | 34.63 | 34.8445 | 34.63 | 15101 |
| 1728599400 | 34.67 | -0.02 | -0.06 | 34.62 | 34.72 | 34.52 | 86934 |
| 1728513000 | 34.69 | 0.01 | 0.03 | 34.55 | 34.8299 | 34.47 | 32577 |
| 1728426600 | 34.68 | -0.05 | -0.13 | 34.72 | 34.7674 | 34.6 | 27223 |
| 1728340200 | 34.7262 | -0.25 | -0.73 | 34.89 | 34.91 | 34.69 | 19506 |
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
