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 | -0.47 | -1.44927536232 | 32.43 | 32.91 | 31.95 | 244905 | 32.4472462 | SP |
| 4 | -2.13 | -6.24816661778 | 34.09 | 34.1 | 31.895 | 182802 | 32.64239287 | SP |
| 12 | -1.28 | -3.85078219013 | 33.24 | 35.37 | 31.895 | 143750 | 33.48180629 | SP |
| 26 | 1.83 | 6.07368071689 | 30.13 | 35.37 | 28.9201 | 98939 | 32.67621367 | SP |
| 52 | 4.285 | 15.4832881662 | 27.675 | 35.37 | 27.2927 | 59163 | 32.24933419 | SP |
| 156 | 6.86 | 27.3306772908 | 25.1 | 35.37 | 23.1127 | 39498 | 31.95082989 | SP |
| 260 | 6.86 | 27.3306772908 | 25.1 | 35.37 | 23.1127 | 39498 | 31.95082989 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 31.96 | -0.51 | -1.57 | 32.22 | 32.35 | 31.815 | 278117 |
| 1736379000 | 32.47 | 0.07 | 0.22 | 32.43 | 32.49 | 32.049999 | 182774 |
| 1736292600 | 32.4 | -0.21 | -0.64 | 32.78 | 32.78 | 32.18 | 622452 |
| 1736206200 | 32.61 | 0.04 | 0.12 | 32.729999 | 32.909999 | 32.54 | 96051 |
| 1735947000 | 32.57 | 0.35 | 1.09 | 32.43 | 32.57 | 32.15 | 78344 |
| 1735860600 | 32.22 | -0.02 | -0.08 | 32.509999 | 32.58 | 32.049999 | 269673 |
| 1735687800 | 32.244999 | 0 | 0.02 | 32.39 | 32.5385 | 32.14 | 94039 |
| 1735601400 | 32.24 | -0.27 | -0.83 | 32.35 | 32.35 | 31.895 | 158920 |
| 1735342200 | 32.509999 | -0.34 | -1.04 | 32.64 | 32.77 | 32.2699 | 118925 |
| 1735255800 | 32.85 | 0.11 | 0.34 | 32.61 | 32.86 | 32.525 | 115555 |
| 1735077840 | 32.74 | 0.21 | 0.65 | 32.54 | 32.74 | 32.43 | 148520 |
| 1734996600 | 32.53 | -0.13 | -0.40 | 32.509999 | 32.549999 | 32.159999 | 310603 |
| 1734737400 | 32.659999 | 0.38 | 1.18 | 32.14 | 32.859699 | 32.14 | 225325 |
| 1734651000 | 32.28 | -0.09 | -0.28 | 32.759999 | 32.77 | 32.22 | 144682 |
| 1734564600 | 32.369999 | -1.31 | -3.89 | 33.85 | 33.85 | 32.24 | 140740 |
| 1734478200 | 33.68 | -0.31 | -0.91 | 33.8 | 33.9 | 33.5823 | 88057 |
| 1734391800 | 33.99 | 0.09 | 0.27 | 33.86 | 34.1 | 33.825 | 226731 |
| 1734132600 | 33.9 | -0.19 | -0.56 | 34.09 | 34.09 | 33.7212 | 86237 |
| 1734046200 | 34.09 | -0.25 | -0.73 | 34.33 | 34.33 | 34.065 | 147435 |
| 1733959800 | 34.34 | 0.21 | 0.62 | 34.47 | 34.496 | 34.19 | 922466 |
| 1733873400 | 34.13 | -0.35 | -1.00 | 34.48 | 34.48 | 34.0508 | 99670 |
| 1733787000 | 34.475 | -0.23 | -0.65 | 34.81 | 34.82 | 34.4501 | 65432 |
| 1733527800 | 34.7 | 0.05 | 0.14 | 34.89 | 35.04 | 34.595 | 207190 |
| 1733441400 | 34.65 | -0.35 | -1.00 | 35.07 | 35.07 | 34.6484 | 141704 |
| 1733355000 | 35 | 0.17 | 0.49 | 34.89 | 35.02 | 34.7624 | 213175 |
| 1733268600 | 34.83 | -0.09 | -0.25 | 34.93 | 34.99 | 34.7195 | 195801 |
| 1733182200 | 34.9171 | -0.1 | -0.29 | 35.01 | 35.02 | 34.77 | 50604 |
| 1732917840 | 35.02 | 0.07 | 0.21 | 35.08 | 35.12 | 34.9868 | 11131 |
| 1732750200 | 34.9453 | -0.1 | -0.29 | 35.17 | 35.205 | 34.8692 | 43488 |
| 1732663800 | 35.0481 | -0.11 | -0.32 | 35.06 | 35.1799 | 34.8177 | 95568 |
| 1732577400 | 35.16 | 0.47 | 1.35 | 35.15 | 35.37 | 35.075 | 73543 |
| 1732318200 | 34.69 | 0.59 | 1.73 | 34.29 | 34.72 | 34.29 | 157554 |
| 1732231800 | 34.1 | 0.45 | 1.34 | 33.62 | 34.26 | 33.62 | 128873 |
| 1732145400 | 33.65 | 0.15 | 0.45 | 33.45 | 33.65 | 33.303393 | 73158 |
| 1732059000 | 33.5 | 0.13 | 0.39 | 33.009999 | 33.509999 | 33.009999 | 75562 |
| 1731972600 | 33.369999 | 0.1 | 0.30 | 33.38 | 33.439999 | 33.25 | 248333 |
| 1731713400 | 33.27 | -0.47 | -1.39 | 33.74 | 33.74 | 33.17 | 144500 |
| 1731627000 | 33.74 | -0.35 | -1.03 | 34.18 | 34.18 | 33.665 | 140096 |
| 1731540600 | 34.09 | -0.12 | -0.35 | 34.31 | 34.4 | 34.024 | 76857 |
| 1731454200 | 34.21 | -0.36 | -1.04 | 34.31 | 34.506 | 34.07 | 126110 |
| 1731367800 | 34.57 | 0.25 | 0.73 | 34.63 | 34.7 | 34.47 | 262850 |
| 1731108600 | 34.32 | 0.17 | 0.50 | 34.15 | 34.33 | 34.09 | 207546 |
| 1731022200 | 34.15 | 0.09 | 0.26 | 34.13 | 34.29 | 34.0699 | 117894 |
| 1730935800 | 34.06 | 1.26 | 3.84 | 33.93 | 34.11 | 33.535899 | 122388 |
| 1730849400 | 32.799999 | 0.47 | 1.45 | 32.27 | 32.81 | 32.27 | 61099 |
| 1730763000 | 32.33 | 0.1 | 0.31 | 32.2 | 32.47 | 32.2 | 49332 |
| 1730500200 | 32.229999 | 0.12 | 0.37 | 32.36 | 32.4 | 32.1452 | 29409 |
| 1730413800 | 32.11 | -0.43 | -1.32 | 32.6 | 32.6 | 32.11 | 154692 |
| 1730327400 | 32.54 | 0.03 | 0.09 | 32.549999 | 32.799999 | 32.5 | 248848 |
| 1730241000 | 32.509999 | 0.02 | 0.06 | 32.409999 | 32.58 | 32.3999 | 16579 |
| 1730154600 | 32.49 | 0.32 | 0.99 | 32.4 | 32.52 | 32.369999 | 25503 |
| 1729895400 | 32.17 | -0.16 | -0.49 | 32.479999 | 32.5108 | 32.092 | 36734 |
| 1729809000 | 32.33 | 0.16 | 0.50 | 32.479999 | 32.479999 | 32.136 | 80304 |
| 1729722600 | 32.17 | -0.26 | -0.80 | 32.27 | 32.409999 | 32.069899 | 17654 |
| 1729636200 | 32.43 | -0.1 | -0.31 | 32.45 | 32.45 | 32.25 | 21067 |
| 1729549800 | 32.5304 | -0.5 | -1.52 | 32.93 | 32.997799 | 32.5 | 22554 |
| 1729290600 | 33.034 | -0.05 | -0.14 | 33.24 | 33.24 | 32.941899 | 29646 |
| 1729204200 | 33.08 | 0.01 | 0.03 | 33.13 | 33.13 | 32.93 | 42865 |
| 1729117800 | 33.07 | 0.25 | 0.75 | 32.979999 | 33.1 | 32.93 | 22486 |
| 1729031400 | 32.824599 | -0.12 | -0.35 | 32.9 | 33.119 | 32.820099 | 51382 |
| 1728945000 | 32.939999 | 0.19 | 0.59 | 32.77 | 32.96 | 32.6413 | 43822 |
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
