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 | 0.24 | 0.751879699248 | 31.92 | 32.6 | 31.61 | 344 | 32.295617 | DE |
| 4 | 0.61 | 1.93343898574 | 31.55 | 32.6 | 30 | 828 | 32.07633772 | DE |
| 12 | 0.52 | 1.64348925411 | 31.64 | 34 | 29 | 1432 | 32.19019518 | DE |
| 26 | 1.075 | 3.45825961074 | 31.085 | 35.2 | 29 | 1828 | 32.79175825 | DE |
| 52 | 3.97 | 14.0830081589 | 28.19 | 35.2 | 26.605 | 1417 | 31.45687861 | DE |
| 156 | 10.21 | 46.5148063781 | 21.95 | 35.2 | 20.4 | 2297 | 26.58517978 | DE |
| 260 | 8.67 | 36.9093231162 | 23.49 | 35.2 | 11.9 | 3862 | 22.16245497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 32.159999 | -0.26 | -0.80 | 32.39 | 32.6 | 32.159999 | 506 |
| 1722009300 | 32.42 | 0.21 | 0.65 | 32.18 | 32.479999 | 32.18 | 604 |
| 1721922900 | 32.21 | -0.03 | -0.09 | 31.69 | 32.21 | 31.61 | 359 |
| 1721836500 | 32.24 | 0.02 | 0.06 | 31.93 | 32.24 | 31.93 | 68 |
| 1721750100 | 32.22 | -0.02 | -0.06 | 32.46 | 32.46 | 32.22 | 120 |
| 1721663700 | 32.24 | 0.22 | 0.69 | 31.92 | 32.24 | 31.92 | 567 |
| 1721404500 | 32.02 | -0.22 | -0.68 | 32.2 | 32.2 | 32.02 | 300 |
| 1721318100 | 32.24 | 0.18 | 0.56 | 31.91 | 32.29 | 31.9 | 551 |
| 1721231700 | 32.06 | 0.06 | 0.19 | 31.74 | 32.18 | 31.74 | 454 |
| 1721145300 | 32 | -0.02 | -0.06 | 32.409999 | 32.409999 | 31.75 | 3320 |
| 1721058900 | 32.02 | -0.37 | -1.14 | 32.14 | 32.28 | 32.02 | 251 |
| 1720799700 | 32.39 | 0.25 | 0.78 | 32.17 | 32.5 | 32.009999 | 3765 |
| 1720713300 | 32.14 | 0.12 | 0.37 | 32 | 32.14 | 32 | 200 |
| 1720626900 | 32.02 | 0.51 | 1.62 | 30 | 32.02 | 30 | 342 |
| 1720540500 | 31.51 | -0.48 | -1.50 | 31.86 | 31.86 | 31.51 | 494 |
| 1720454100 | 31.99 | 0.09 | 0.28 | 31.54 | 32.45 | 31.54 | 2071 |
| 1720194900 | 31.9 | -0.29 | -0.90 | 32.18 | 32.28 | 31.76 | 1186 |
| 1720108500 | 32.189999 | 0.39 | 1.23 | 32.1 | 32.46 | 32.1 | 611 |
| 1720022100 | 31.8 | 0.74 | 2.38 | 31.48 | 31.86 | 31.32 | 576 |
| 1719935700 | 31.06 | -0.27 | -0.86 | 30.84 | 31.06 | 30.78 | 205 |
| 1719849300 | 31.33 | 0.71 | 2.32 | 31.55 | 31.7 | 31.18 | 514 |
| 1719590100 | 30.62 | 0.43 | 1.42 | 30.72 | 30.72 | 30.55 | 664 |
| 1719503700 | 30.19 | -0.29 | -0.95 | 30.52 | 30.52 | 30.19 | 969 |
| 1719417300 | 30.48 | -0.28 | -0.91 | 30.8 | 30.8 | 30.38 | 1735 |
| 1719330900 | 30.76 | -0.16 | -0.52 | 30.56 | 30.76 | 30.54 | 815 |
| 1719244500 | 30.92 | 0.36 | 1.18 | 30.65 | 30.92 | 30.65 | 1127 |
| 1718985300 | 30.56 | -0.34 | -1.10 | 30.6 | 30.74 | 30.4 | 795 |
| 1718898900 | 30.9 | 0.34 | 1.11 | 30.77 | 30.9 | 30.76 | 600 |
| 1718812500 | 30.56 | 0 | 0.00 | 30.58 | 30.72 | 30.42 | 3060 |
| 1718726100 | 30.56 | 0.48 | 1.60 | 30.5 | 30.56 | 30.36 | 2485 |
| 1718639700 | 30.08 | 0.72 | 2.45 | 29.52 | 30.26 | 29.52 | 918 |
| 1718380500 | 29.36 | -1.44 | -4.68 | 30.78 | 30.78 | 29 | 7613 |
| 1718294100 | 30.8 | -1.26 | -3.93 | 32.24 | 32.259999 | 30.8 | 1457 |
| 1718207700 | 32.06 | 0.3 | 0.94 | 32.119999 | 32.119999 | 32.04 | 545 |
| 1718121300 | 31.76 | -0.43 | -1.34 | 32.32 | 32.32 | 31.76 | 633 |
| 1718034900 | 32.189999 | -0.97 | -2.93 | 32.24 | 32.67 | 32.189999 | 2260 |
| 1717775700 | 33.159999 | 0.08 | 0.24 | 33.36 | 33.36 | 33.04 | 459 |
| 1717689300 | 33.08 | 0 | 0.00 | 33.08 | 33.08 | 33.08 | 0 |
| 1717602900 | 33.08 | 0.16 | 0.49 | 33 | 33.119999 | 32.88 | 3230 |
| 1717516500 | 32.92 | -0.4 | -1.20 | 32.939999 | 32.939999 | 32.64 | 342 |
| 1717430100 | 33.32 | 0.08 | 0.24 | 33.34 | 33.35 | 33.32 | 614 |
| 1717170900 | 33.24 | 0.28 | 0.85 | 33.36 | 33.36 | 33.119999 | 1151 |
| 1717084500 | 32.96 | -0.04 | -0.12 | 33.189999 | 33.24 | 32.96 | 1727 |
| 1716998100 | 33 | -0.36 | -1.08 | 33.28 | 33.28 | 33 | 1400 |
| 1716911700 | 33.36 | -0.32 | -0.95 | 33.6 | 33.6 | 33.24 | 2202 |
| 1716825300 | 33.68 | 0.28 | 0.84 | 33.7 | 33.7 | 33.5 | 2251 |
| 1716566100 | 33.4 | -0.28 | -0.83 | 33.28 | 33.4 | 33.28 | 5265 |
| 1716479700 | 33.68 | -0.04 | -0.12 | 33.68 | 33.68 | 33.68 | 25 |
| 1716393300 | 33.72 | -0.04 | -0.12 | 33.85 | 34 | 33.72 | 1635 |
| 1716306900 | 33.76 | -0.08 | -0.24 | 33.52 | 33.76 | 33.52 | 500 |
| 1716220500 | 33.84 | 0.24 | 0.71 | 33.72 | 33.84 | 33.72 | 100 |
| 1715961300 | 33.6 | 0 | 0.00 | 33.54 | 33.6 | 33.54 | 2249 |
| 1715874900 | 33.6 | 0.26 | 0.78 | 33.74 | 33.74 | 33.6 | 485 |
| 1715788500 | 33.34 | -0.18 | -0.54 | 33.7 | 33.7 | 33.34 | 1388 |
| 1715702100 | 33.52 | -0.28 | -0.83 | 33.54 | 33.54 | 33.15 | 3216 |
| 1715615700 | 33.8 | 0.16 | 0.48 | 33.82 | 33.84 | 33.62 | 5134 |
| 1715356500 | 33.64 | 0.16 | 0.48 | 33.88 | 33.88 | 33.64 | 1060 |
| 1715270100 | 33.479999 | 0.08 | 0.24 | 33.34 | 33.479999 | 33.14 | 531 |
| 1715183700 | 33.4 | 0.78 | 2.39 | 33.1 | 33.45 | 33.009999 | 1942 |
| 1715097300 | 32.619999 | 0.42 | 1.30 | 32.58 | 32.72 | 32.439999 | 2514 |
| 1715010900 | 32.2 | 0.89 | 2.84 | 31.64 | 32.32 | 31.64 | 2830 |
| 1714751700 | 31.31 | -0.55 | -1.73 | 31.9 | 31.9 | 31.05 | 7855 |
| 1714665300 | 31.86 | -0.64 | -1.97 | 32.22 | 32.27 | 31.86 | 4825 |
| 1714492500 | 32.5 | -1.66 | -4.86 | 32.659999 | 32.72 | 32.46 | 3491 |
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
