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 | 0.9552 | 2.90864799026 | 32.84 | 33.85 | 32.69 | 7605 | 33.10596583 | SP |
| 4 | 1.3252 | 4.08130582076 | 32.47 | 33.85 | 30.55 | 21433 | 32.14764541 | SP |
| 12 | 1.4852 | 4.59671928196 | 32.31 | 33.85 | 30.55 | 19748 | 32.26905677 | SP |
| 26 | 2.3562 | 7.49451318426 | 31.439 | 33.85 | 30.55 | 18194 | 32.15804414 | SP |
| 52 | 4.3152 | 14.6377204885 | 29.48 | 33.85 | 27.01 | 15593 | 31.22740388 | SP |
| 156 | 8.7352 | 34.8571428571 | 25.06 | 33.85 | 22.53 | 21843 | 29.09639533 | SP |
| 260 | 8.7352 | 34.8571428571 | 25.06 | 33.85 | 22.53 | 21843 | 29.09639533 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 33.7952 | 0.8 | 2.42 | 33.67 | 33.85 | 33.6 | 6677 |
| 1724365800 | 32.996299 | -0.33 | -1.00 | 33.62 | 33.62 | 32.996299 | 7847 |
| 1724279400 | 33.3311 | 0.29 | 0.88 | 33.25 | 33.4184 | 33.235 | 5194 |
| 1724193000 | 33.0398 | -0.12 | -0.35 | 33.189999 | 33.189999 | 33.034999 | 2560 |
| 1724106600 | 33.1555 | 0.09 | 0.26 | 33.03 | 33.159999 | 33.03 | 7888 |
| 1723847400 | 33.069499 | 0.33 | 1.01 | 32.689999 | 33.069499 | 32.689999 | 13417 |
| 1723761000 | 32.7394 | 0.44 | 1.36 | 32.585 | 33.57 | 32.585 | 3888 |
| 1723674600 | 32.301499 | 0.13 | 0.41 | 32.28 | 32.301499 | 32.2198 | 5156 |
| 1723588200 | 32.1691 | 0.28 | 0.88 | 31.9091 | 32.28 | 31.84 | 4393 |
| 1723501800 | 31.89 | -0.03 | -0.09 | 31.86 | 32.049999 | 31.7501 | 26319 |
| 1723242600 | 31.92 | 0.12 | 0.38 | 31.71 | 31.97 | 31.5 | 10775 |
| 1723156200 | 31.8 | 0.52 | 1.65 | 31.53 | 31.8051 | 31.34 | 6855 |
| 1723069800 | 31.2823 | 0 | 0.01 | 31.52 | 31.52 | 31.19 | 10377 |
| 1722983400 | 31.28 | 0.31 | 1.00 | 30.75 | 31.28 | 30.75 | 63395 |
| 1722897000 | 30.9717 | -0.44 | -1.40 | 30.79 | 31.16 | 30.76 | 6918 |
| 1722637800 | 31.41 | -0.52 | -1.64 | 31.33 | 31.52 | 31.14 | 43292 |
| 1722551400 | 31.9324 | -0.96 | -2.91 | 32.49 | 32.49 | 31.83 | 6649 |
| 1722465000 | 32.89 | 0.42 | 1.29 | 32.71 | 32.8999 | 32.659999 | 6547 |
| 1722378600 | 32.4698 | -0.05 | -0.16 | 32.47 | 32.729999 | 32.3262 | 19230 |
| 1722292200 | 32.5205 | -0.02 | -0.05 | 32.6 | 32.6 | 32.5 | 145018 |
| 1722033000 | 32.536 | 0.49 | 1.53 | 32.47 | 32.81 | 32.47 | 31813 |
| 1721946600 | 32.044199 | -0.25 | -0.79 | 32.259999 | 32.286299 | 31.89 | 12632 |
| 1721860200 | 32.298499 | -0.63 | -1.90 | 32.7 | 32.7 | 32.298499 | 7003 |
| 1721773800 | 32.9255 | -0.23 | -0.71 | 32.979999 | 33.0289 | 32.9151 | 5286 |
| 1721687400 | 33.159999 | 0.28 | 0.84 | 33.068399 | 33.159999 | 32.84 | 9388 |
| 1721428200 | 32.8849 | -0.23 | -0.71 | 32.92 | 33.11 | 32.82 | 5464 |
| 1721341800 | 33.1184 | -0.03 | -0.08 | 33.299999 | 33.439999 | 32.9212 | 7983 |
| 1721255400 | 33.146 | -0.4 | -1.20 | 33.38 | 33.4 | 33.14 | 7772 |
| 1721169000 | 33.548699 | 0.22 | 0.67 | 33.32 | 33.5726 | 33.32 | 7694 |
| 1721082600 | 33.3269 | -0.18 | -0.55 | 33.49 | 33.549999 | 33.32 | 2798 |
| 1720823400 | 33.5101 | 0.36 | 1.10 | 33.369999 | 33.62 | 33.369999 | 18597 |
| 1720737000 | 33.1456 | -0.08 | -0.24 | 33.47 | 33.509999 | 33.07 | 9124 |
| 1720650600 | 33.2252 | 0.35 | 1.05 | 33.1 | 33.25 | 33.1 | 7801 |
| 1720564200 | 32.8799 | 0 | 0.01 | 32.93 | 33.02 | 32.801299 | 6943 |
| 1720477800 | 32.877 | -0 | -0.00 | 33.08 | 33.08 | 32.8186 | 10787 |
| 1720218600 | 32.878 | 0.13 | 0.40 | 32.93 | 32.95 | 32.78 | 5711 |
| 1720040640 | 32.746299 | 0.44 | 1.36 | 32.659999 | 32.82 | 32.659999 | 3833 |
| 1719959400 | 32.3071 | 0.12 | 0.38 | 32.2 | 32.369999 | 32.119999 | 5094 |
| 1719873000 | 32.1834 | -0.07 | -0.22 | 32.18 | 32.222 | 32.13 | 3765 |
| 1719613800 | 32.2536 | 0.05 | 0.17 | 32.220999 | 32.27 | 32.130899 | 2923 |
| 1719527400 | 32.2 | 0.18 | 0.57 | 32.08 | 32.289499 | 31.915 | 6032 |
| 1719441000 | 32.0176 | -0.09 | -0.28 | 31.97 | 32.08 | 31.91 | 12712 |
| 1719354600 | 32.109 | -0.01 | -0.04 | 31.97 | 32.119999 | 31.96 | 44783 |
| 1719268200 | 32.1231 | 0.12 | 0.38 | 32.049999 | 32.232999 | 32.049999 | 8806 |
| 1719009000 | 32 | -0.05 | -0.15 | 31.96 | 32.07 | 31.93 | 104504 |
| 1718922600 | 32.0495 | -0.18 | -0.56 | 32.27 | 32.31 | 31.802 | 118845 |
| 1718749800 | 32.229999 | 0.22 | 0.68 | 32.02 | 32.229999 | 32.02 | 12111 |
| 1718663400 | 32.0108 | 0.15 | 0.46 | 31.49 | 32.27 | 31.49 | 14182 |
| 1718404200 | 31.8649 | -0.36 | -1.12 | 31.92 | 32.049999 | 31.49 | 20414 |
| 1718317800 | 32.226599 | -0.29 | -0.89 | 32.33 | 32.33 | 31.8205 | 5729 |
| 1718231400 | 32.5152 | 0.28 | 0.87 | 32.58 | 32.67 | 32.509999 | 4504 |
| 1718145000 | 32.234099 | -0.17 | -0.51 | 32.25 | 32.33 | 32.145 | 4677 |
| 1718058600 | 32.4 | 0.13 | 0.40 | 32.25 | 32.491999 | 32.25 | 9497 |
| 1717799400 | 32.27 | -0.41 | -1.24 | 32.409999 | 32.47 | 32.049999 | 76376 |
| 1717713000 | 32.6762 | 0.01 | 0.02 | 32.659999 | 32.729999 | 32.59 | 24366 |
| 1717626600 | 32.6684 | 0.23 | 0.70 | 32.59 | 32.6704 | 32.515 | 14967 |
| 1717540200 | 32.439999 | -0.13 | -0.40 | 32.46 | 32.4881 | 32.36 | 13164 |
| 1717453800 | 32.57 | 0.03 | 0.09 | 32.68 | 32.68 | 32.43 | 14743 |
| 1717194600 | 32.54 | 0.14 | 0.44 | 32.31 | 32.54 | 32.259999 | 48574 |
| 1717108200 | 32.3986 | 0.21 | 0.65 | 32.29 | 32.439999 | 32.29 | 30782 |
| 1717021800 | 32.190399 | -0.47 | -1.44 | 32.38 | 32.38 | 32.15 | 61057 |
| 1716935400 | 32.6604 | -0.1 | -0.30 | 32.7 | 32.82 | 32.619999 | 12227 |
| 1716589800 | 32.758899 | 0.28 | 0.86 | 32.689999 | 32.795 | 32.689999 | 7298 |
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
