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 | -0.17 | -0.517188926072 | 32.87 | 32.92 | 32.77 | 2877370 | 32.8566489 | SP |
| 4 | 0.06 | 0.183823529412 | 32.64 | 32.92 | 32.34 | 2778123 | 32.70617513 | SP |
| 12 | 0.54 | 1.67910447761 | 32.16 | 32.92 | 32.015 | 3319825 | 32.50674586 | SP |
| 26 | 0.02 | 0.0611995104039 | 32.68 | 32.97 | 31.975 | 3867630 | 32.48129327 | SP |
| 52 | 0.51 | 1.58434296365 | 32.19 | 32.97 | 30.89 | 4424271 | 32.14149342 | SP |
| 156 | -4.09 | -11.1171513998 | 36.79 | 37 | 30.685 | 4776315 | 32.9279157 | SP |
| 260 | -2.17 | -6.22311442501 | 34.87 | 37.1923 | 30 | 3636386 | 33.60587448 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 32.81 | 0.02 | 0.06 | 32.83 | 32.84 | 32.77 | 2751763 |
| 1721428200 | 32.79 | -0.05 | -0.15 | 32.85 | 32.85 | 32.78 | 2285519 |
| 1721341800 | 32.84 | -0.08 | -0.24 | 32.88 | 32.92 | 32.84 | 3309189 |
| 1721255400 | 32.917499 | 0.01 | 0.02 | 32.89 | 32.92 | 32.845 | 1803674 |
| 1721169000 | 32.909999 | 0.08 | 0.24 | 32.869999 | 32.909999 | 32.83 | 4236706 |
| 1721082600 | 32.83 | -0.06 | -0.18 | 32.88 | 32.89 | 32.82 | 1043161 |
| 1720823400 | 32.89 | 0.08 | 0.24 | 32.84 | 32.89 | 32.82 | 4390478 |
| 1720737000 | 32.81 | 0.11 | 0.34 | 32.83 | 32.85 | 32.799999 | 2978056 |
| 1720650600 | 32.7 | 0.03 | 0.09 | 32.68 | 32.705 | 32.659999 | 1830989 |
| 1720564200 | 32.67 | -0.01 | -0.03 | 32.68 | 32.68 | 32.63 | 2340540 |
| 1720477800 | 32.68 | -0.01 | -0.03 | 32.729999 | 32.75 | 32.67 | 4538864 |
| 1720218600 | 32.689999 | 0.11 | 0.34 | 32.67 | 32.7 | 32.63 | 1513496 |
| 1720040640 | 32.58 | 0.12 | 0.37 | 32.509999 | 32.58 | 32.4701 | 2079399 |
| 1719959400 | 32.46 | 0.1 | 0.31 | 32.45 | 32.46 | 32.415 | 3184965 |
| 1719873000 | 32.36 | -0.2 | -0.61 | 32.4 | 32.4337 | 32.34 | 2366455 |
| 1719613800 | 32.56 | -0.05 | -0.15 | 32.67 | 32.689999 | 32.549999 | 3587351 |
| 1719527400 | 32.61 | 0.03 | 0.09 | 32.61 | 32.64 | 32.61 | 1335057 |
| 1719441000 | 32.58 | -0.06 | -0.18 | 32.56 | 32.5874 | 32.54 | 2926240 |
| 1719354600 | 32.64 | -0.02 | -0.06 | 32.64 | 32.67 | 32.619999 | 4282439 |
| 1719268200 | 32.659999 | 0.02 | 0.06 | 32.64 | 32.6852 | 32.64 | 4105889 |
| 1719009000 | 32.64 | 0.01 | 0.03 | 32.65 | 32.68 | 32.61 | 3757020 |
| 1718922600 | 32.63 | -0.05 | -0.15 | 32.61 | 32.64 | 32.6 | 2648655 |
| 1718749800 | 32.68 | 0.07 | 0.21 | 32.65 | 32.710099 | 32.65 | 1738504 |
| 1718663400 | 32.61 | -0.07 | -0.21 | 32.6 | 32.6388 | 32.58 | 6096218 |
| 1718404200 | 32.68 | 0.01 | 0.03 | 32.65 | 32.689999 | 32.65 | 1433755 |
| 1718317800 | 32.67 | 0.08 | 0.25 | 32.68 | 32.71 | 32.6301 | 1362386 |
| 1718231400 | 32.59 | 0.12 | 0.37 | 32.65 | 32.7 | 32.57 | 6752306 |
| 1718145000 | 32.47 | 0.08 | 0.25 | 32.439999 | 32.479999 | 32.4 | 4523418 |
| 1718058600 | 32.39 | -0.03 | -0.09 | 32.43 | 32.43 | 32.38 | 4095907 |
| 1717799400 | 32.42 | -0.16 | -0.49 | 32.46 | 32.46 | 32.4108 | 3446837 |
| 1717713000 | 32.58 | 0 | 0.00 | 32.61 | 32.61 | 32.564999 | 1378231 |
| 1717626600 | 32.58 | 0.05 | 0.15 | 32.56 | 32.59 | 32.49 | 2015566 |
| 1717540200 | 32.53 | 0.07 | 0.22 | 32.509999 | 32.56 | 32.49 | 2741113 |
| 1717453800 | 32.46 | -0.02 | -0.06 | 32.43 | 32.46 | 32.38 | 2160389 |
| 1717194600 | 32.479999 | 0.1 | 0.31 | 32.45 | 32.49 | 32.43 | 2395423 |
| 1717108200 | 32.38 | 0.09 | 0.28 | 32.38 | 32.39 | 32.35 | 3135281 |
| 1717021800 | 32.29 | -0.07 | -0.22 | 32.35 | 32.36 | 32.259999 | 3823243 |
| 1716935400 | 32.36 | -0.06 | -0.19 | 32.5 | 32.5 | 32.35 | 4261894 |
| 1716589800 | 32.42 | 0.03 | 0.09 | 32.39 | 32.4366 | 32.384999 | 1283005 |
| 1716503400 | 32.39 | -0.07 | -0.22 | 32.54 | 32.54 | 32.36 | 5188818 |
| 1716417000 | 32.46 | -0.04 | -0.12 | 32.509999 | 32.515 | 32.45 | 5377443 |
| 1716330600 | 32.5 | 0.02 | 0.06 | 32.52 | 32.549999 | 32.49 | 2584375 |
| 1716244200 | 32.479999 | -0.01 | -0.03 | 32.49 | 32.49 | 32.465 | 2910199 |
| 1715985000 | 32.49 | -0.02 | -0.06 | 32.5 | 32.52 | 32.479999 | 4786287 |
| 1715898600 | 32.509999 | -0.04 | -0.12 | 32.58 | 32.58 | 32.509999 | 5094384 |
| 1715812200 | 32.549999 | 0.17 | 0.53 | 32.5 | 32.569899 | 32.479999 | 3651982 |
| 1715725800 | 32.38 | 0.04 | 0.12 | 32.38 | 32.409999 | 32.369999 | 3592094 |
| 1715639400 | 32.34 | 0.01 | 0.03 | 32.409999 | 32.409999 | 32.33 | 3663970 |
| 1715380200 | 32.33 | -0.04 | -0.12 | 32.369999 | 32.369999 | 32.32 | 2195697 |
| 1715293800 | 32.369999 | 0.02 | 0.06 | 32.36 | 32.4 | 32.34 | 2822331 |
| 1715207400 | 32.35 | -0.04 | -0.12 | 32.39 | 32.39 | 32.35 | 1842280 |
| 1715121000 | 32.39 | 0 | 0.00 | 32.46 | 32.46 | 32.38 | 2816676 |
| 1715034600 | 32.39 | 0.02 | 0.06 | 32.369999 | 32.4087 | 32.369999 | 2492263 |
| 1714775400 | 32.369999 | 0.15 | 0.47 | 32.34 | 32.43 | 32.299999 | 5649249 |
| 1714689000 | 32.22 | 0.13 | 0.41 | 32.13 | 32.2398 | 32.11 | 5997347 |
| 1714602600 | 32.09 | -0.04 | -0.12 | 32.08 | 32.1788 | 32.015 | 8306539 |
| 1714516200 | 32.13 | -0.09 | -0.28 | 32.159999 | 32.1863 | 32.119999 | 4318731 |
| 1714429800 | 32.22 | 0.06 | 0.19 | 32.28 | 32.28 | 32.185 | 20343601 |
| 1714170600 | 32.159999 | 0.06 | 0.19 | 32.14 | 32.1799 | 32.14 | 4866572 |
| 1714084200 | 32.1 | -0.05 | -0.16 | 32.04 | 32.11 | 32.009999 | 5322243 |
| 1713997800 | 32.15 | -0.05 | -0.16 | 32.18 | 32.18 | 32.104999 | 2036870 |
| 1713911400 | 32.2 | 0.07 | 0.22 | 32.13 | 32.244999 | 32.11 | 2456277 |
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
