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 | -0.1601 | -0.486182812026 | 32.93 | 33.0284 | 32.65 | 13715 | 32.83222318 | SP |
| 4 | 0.5099 | 1.58059516429 | 32.26 | 33.12 | 32.18 | 9200 | 32.72512482 | SP |
| 12 | 0.6999 | 2.18241347053 | 32.07 | 33.12 | 30.44 | 9437 | 32.15378137 | SP |
| 26 | 1.5799 | 5.06540557871 | 31.19 | 33.12 | 29.92 | 11309 | 31.65760661 | SP |
| 52 | 3.4999 | 11.9572941578 | 29.27 | 33.12 | 27.3 | 17424 | 30.19401556 | SP |
| 156 | -4.2901 | -11.5760928225 | 37.06 | 43.33 | 26.145 | 15687 | 30.80155955 | SP |
| 260 | 8.9386 | 37.5078153521 | 23.8313 | 43.33 | 23.78 | 15569 | 30.18528838 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 32.799999 | -0.06 | -0.19 | 32.88 | 32.88 | 32.705 | 10926 |
| 1719268200 | 32.8632 | 0.07 | 0.20 | 32.75 | 33.028399 | 32.75 | 26139 |
| 1719009000 | 32.7971 | -0.02 | -0.05 | 32.83 | 32.83 | 32.729999 | 7772 |
| 1718922600 | 32.8138 | -0.09 | -0.28 | 32.93 | 32.93 | 32.744999 | 10023 |
| 1718749800 | 32.906599 | 0.06 | 0.18 | 32.83 | 32.95 | 32.83 | 15525 |
| 1718663400 | 32.8478 | 0.28 | 0.87 | 32.509999 | 32.8701 | 32.509999 | 6929 |
| 1718404200 | 32.5631 | -0.25 | -0.76 | 32.5 | 32.58 | 32.409999 | 4654 |
| 1718317800 | 32.8113 | -0.15 | -0.46 | 32.99 | 32.99 | 32.604 | 7917 |
| 1718231400 | 32.962899 | 0.46 | 1.42 | 33.119999 | 33.119999 | 32.8634 | 5374 |
| 1718145000 | 32.502699 | 0.01 | 0.03 | 32.32 | 32.54 | 32.305 | 4988 |
| 1718058600 | 32.491799 | -0.08 | -0.25 | 32.33 | 32.5 | 32.33 | 5411 |
| 1717799400 | 32.5747 | -0.16 | -0.48 | 32.59 | 32.64 | 32.5664 | 9477 |
| 1717713000 | 32.731 | -0.1 | -0.31 | 32.759999 | 32.79 | 32.67 | 7490 |
| 1717626600 | 32.8316 | 0.36 | 1.09 | 32.65 | 32.8316 | 32.479999 | 18666 |
| 1717540200 | 32.476599 | -0.16 | -0.50 | 32.46 | 32.549999 | 32.36 | 7550 |
| 1717453800 | 32.639899 | -0.02 | -0.05 | 32.83 | 32.83 | 32.5 | 6123 |
| 1717194600 | 32.6552 | 0.27 | 0.84 | 32.42 | 32.6552 | 32.38 | 4032 |
| 1717108200 | 32.382599 | 0.11 | 0.35 | 32.18 | 32.47 | 32.18 | 8513 |
| 1717021800 | 32.27 | -0.33 | -1.02 | 32.259999 | 32.3803 | 32.259999 | 7444 |
| 1716935400 | 32.601599 | -0.04 | -0.14 | 32.63 | 32.729999 | 32.4837 | 9886 |
| 1716589800 | 32.6464 | 0.26 | 0.79 | 32.65 | 32.65 | 32.61 | 3250 |
| 1716503400 | 32.390099 | -0.36 | -1.09 | 32.86 | 32.86 | 32.31 | 10628 |
| 1716417000 | 32.746699 | -0.17 | -0.53 | 32.84 | 32.89 | 32.664299 | 11488 |
| 1716330600 | 32.921 | 0.05 | 0.15 | 32.88 | 32.921 | 32.84 | 9038 |
| 1716244200 | 32.8733 | -0.03 | -0.09 | 32.869999 | 33.0001 | 32.869999 | 2612 |
| 1715985000 | 32.903399 | -0.03 | -0.10 | 32.88 | 32.939999 | 32.8355 | 8348 |
| 1715898600 | 32.935499 | -0.05 | -0.16 | 33.009999 | 33.009999 | 32.909999 | 7186 |
| 1715812200 | 32.988999 | 0.24 | 0.73 | 32.909999 | 32.988999 | 32.89 | 7493 |
| 1715725800 | 32.7489 | 0.27 | 0.82 | 32.67 | 32.7489 | 32.6 | 10481 |
| 1715639400 | 32.481 | 0.03 | 0.10 | 32.58 | 32.64 | 32.481 | 5222 |
| 1715380200 | 32.4486 | -0.02 | -0.06 | 32.52 | 32.52 | 32.35 | 7608 |
| 1715293800 | 32.469 | 0.25 | 0.77 | 32.22 | 32.47 | 32.22 | 6392 |
| 1715207400 | 32.220999 | -0.02 | -0.07 | 32.1 | 32.220999 | 32.1 | 15174 |
| 1715121000 | 32.2449 | 0.06 | 0.18 | 32.229999 | 32.39 | 32.229999 | 11868 |
| 1715034600 | 32.1877 | 0.31 | 0.98 | 31.97 | 32.1877 | 31.97 | 4997 |
| 1714775400 | 31.8748 | 0.35 | 1.10 | 32.04 | 32.04 | 31.84 | 17011 |
| 1714689000 | 31.5265 | 0.36 | 1.14 | 31.38 | 31.559 | 31.2604 | 6827 |
| 1714602600 | 31.1709 | -0.01 | -0.04 | 31.24 | 31.49 | 31.12 | 11892 |
| 1714516200 | 31.1845 | -0.51 | -1.62 | 31.46 | 31.53 | 31.1845 | 7168 |
| 1714429800 | 31.6967 | 0.14 | 0.43 | 31.6 | 31.7316 | 31.6 | 6743 |
| 1714170600 | 31.5611 | 0.29 | 0.94 | 31.5 | 31.64 | 31.5 | 2338 |
| 1714084200 | 31.2661 | -0.16 | -0.51 | 31.19 | 31.2801 | 30.95 | 8200 |
| 1713997800 | 31.4276 | -0.05 | -0.15 | 31.27 | 31.43 | 31.26 | 5483 |
| 1713911400 | 31.4753 | 0.49 | 1.57 | 31.07 | 31.5343 | 31.07 | 4647 |
| 1713825000 | 30.99 | 0.26 | 0.84 | 30.9 | 31.13 | 30.89 | 5147 |
| 1713565800 | 30.7313 | -0.05 | -0.17 | 30.44 | 30.915 | 30.44 | 5556 |
| 1713479400 | 30.7825 | 0.03 | 0.11 | 30.57 | 31.0423 | 30.57 | 17262 |
| 1713393000 | 30.75 | -0.3 | -0.97 | 31.12 | 31.24 | 30.73 | 17907 |
| 1713306600 | 31.0525 | -0.1 | -0.33 | 31.01 | 31.12 | 30.9108 | 6984 |
| 1713220200 | 31.1565 | -0.26 | -0.82 | 31.61 | 31.72 | 31.06 | 16064 |
| 1712961000 | 31.4151 | -0.56 | -1.74 | 31.81 | 31.81 | 31.36 | 27014 |
| 1712874600 | 31.9715 | 0.19 | 0.60 | 31.9 | 32 | 31.66 | 8151 |
| 1712788200 | 31.7814 | -0.58 | -1.80 | 31.85 | 31.9 | 31.62 | 13911 |
| 1712701800 | 32.364199 | 0.1 | 0.31 | 32.439999 | 32.439999 | 32.21 | 7548 |
| 1712615400 | 32.264699 | 0.12 | 0.39 | 32.259999 | 32.299999 | 32.259999 | 11860 |
| 1712356200 | 32.14 | 0.18 | 0.57 | 31.91 | 32.268 | 31.91 | 14246 |
| 1712269800 | 31.9573 | -0.31 | -0.96 | 32.58 | 32.58 | 31.92 | 7097 |
| 1712183400 | 32.2655 | 0.2 | 0.62 | 32.07 | 32.34 | 32.07 | 12151 |
| 1712097000 | 32.067999 | -0.39 | -1.22 | 32.34 | 32.34 | 31.965 | 16674 |
| 1712010600 | 32.462899 | -0.36 | -1.08 | 32.77 | 32.77 | 32.45 | 31909 |
| 1711665000 | 32.8179 | 0.19 | 0.57 | 32.659999 | 32.82 | 32.659999 | 8096 |
| 1711578600 | 32.6315 | 0.5 | 1.55 | 32.31 | 32.6315 | 32.31 | 13123 |
| 1711492200 | 32.133 | -0.06 | -0.20 | 32.28 | 32.28 | 32.13 | 6632 |
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
