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 | -0.14 | -0.435729847495 | 32.13 | 32.13 | 31.96 | 4741 | 31.96136143 | DE |
| 4 | -0.63 | -1.9313304721 | 32.62 | 32.62 | 31.62 | 4258 | 31.92464688 | DE |
| 12 | -1.02 | -3.08997273553 | 33.01 | 33.01 | 31.62 | 3368 | 32.29683954 | DE |
| 26 | 0.81 | 2.59781911482 | 31.18 | 33.01 | 30.2 | 2569 | 31.98116109 | DE |
| 52 | 1.72 | 5.68219359101 | 30.27 | 33.01 | 29.95 | 1802 | 31.7513687 | DE |
| 156 | 1.03 | 3.32687338501 | 30.96 | 33.01 | 26.66 | 652 | 31.54056036 | DE |
| 260 | 6.99 | 27.96 | 25 | 33.01 | 24.77 | 554 | 31.2416759 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1736443800 | 31.99 | 0.03 | 0.09 | 31.99 | 31.99 | 31.99 | 30 |
| 1736357400 | 31.96 | -0.04 | -0.13 | 31.96 | 31.96 | 31.96 | 23400 |
| 1736271000 | 32 | -0.08 | -0.25 | 32 | 32 | 32 | 108 |
| 1736184600 | 32.08 | -0.05 | -0.16 | 32.08 | 32.08 | 32.08 | 20 |
| 1735925400 | 32.13 | 0.43 | 1.36 | 32.13 | 32.13 | 32.13 | 145 |
| 1735839000 | 31.7 | 0 | 0.00 | 31.7 | 31.7 | 31.7 | 0 |
| 1735666200 | 31.7 | -0.18 | -0.56 | 31.7 | 31.7 | 31.7 | 1481 |
| 1735579800 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1735320600 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1735061400 | 31.88 | 0.26 | 0.82 | 31.88 | 31.88 | 31.88 | 34 |
| 1734975000 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1734715800 | 31.62 | -0.23 | -0.72 | 31.62 | 31.62 | 31.62 | 23411 |
| 1734629400 | 31.85 | -0.36 | -1.12 | 31.85 | 31.85 | 31.85 | 530 |
| 1734543000 | 32.21 | 0 | 0.00 | 32.21 | 32.21 | 32.21 | 0 |
| 1734456600 | 32.21 | -0.14 | -0.43 | 32.21 | 32.21 | 32.21 | 23185 |
| 1734370200 | 32.35 | -0.27 | -0.83 | 32.35 | 32.35 | 32.35 | 30 |
| 1734111000 | 32.619999 | 0.25 | 0.77 | 32.619999 | 32.619999 | 32.619999 | 10 |
| 1734024600 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1733938200 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1733851800 | 32.369999 | -0.15 | -0.46 | 32.369999 | 32.369999 | 32.369999 | 2842 |
| 1733765400 | 32.52 | -0.04 | -0.12 | 32.52 | 32.52 | 32.52 | 23100 |
| 1733506200 | 32.56 | -0.07 | -0.21 | 32.56 | 32.56 | 32.56 | 10 |
| 1733419800 | 32.63 | -0.31 | -0.94 | 32.63 | 32.63 | 32.63 | 109 |
| 1733333400 | 32.939999 | 0 | 0.00 | 32.939999 | 32.939999 | 32.939999 | 0 |
| 1733247000 | 32.939999 | 0.15 | 0.46 | 32.939999 | 32.939999 | 32.939999 | 72 |
| 1733160600 | 32.79 | 0 | 0.00 | 32.79 | 32.79 | 32.79 | 0 |
| 1732901400 | 32.79 | 0.07 | 0.21 | 32.79 | 32.79 | 32.79 | 203 |
| 1732815000 | 32.72 | -0.09 | -0.27 | 32.72 | 32.72 | 32.72 | 22800 |
| 1732728600 | 32.81 | -0.2 | -0.61 | 32.81 | 32.81 | 32.81 | 97 |
| 1732642200 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1732555800 | 33.009999 | 0.47 | 1.44 | 33.009999 | 33.009999 | 33.009999 | 31 |
| 1732296600 | 32.54 | 0.37 | 1.15 | 32.54 | 32.54 | 32.54 | 300 |
| 1732210200 | 32.17 | 0 | 0.00 | 32.17 | 32.17 | 32.17 | 0 |
| 1732123800 | 32.17 | -0.12 | -0.37 | 32.17 | 32.17 | 32.17 | 32 |
| 1732037400 | 32.29 | -0.06 | -0.19 | 32.29 | 32.29 | 32.29 | 200 |
| 1731951000 | 32.35 | 0.13 | 0.40 | 32.35 | 32.35 | 32.35 | 7700 |
| 1731691800 | 32.22 | -0.1 | -0.31 | 32.22 | 32.22 | 32.22 | 46 |
| 1731605400 | 32.32 | -0.33 | -1.01 | 32.32 | 32.32 | 32.32 | 7700 |
| 1731519000 | 32.65 | 0 | 0.00 | 32.65 | 32.65 | 32.65 | 0 |
| 1731432600 | 32.65 | 0 | 0.00 | 32.65 | 32.65 | 32.65 | 0 |
| 1731346200 | 32.65 | 0.7 | 2.19 | 32.65 | 32.65 | 32.65 | 15400 |
| 1731087000 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1731000600 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1730914200 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1730827800 | 31.95 | -0.17 | -0.53 | 31.95 | 31.95 | 31.95 | 109 |
| 1730741400 | 32.119999 | 0 | 0.00 | 32.119999 | 32.119999 | 32.119999 | 0 |
| 1730482200 | 32.119999 | -0.84 | -2.55 | 32.119999 | 32.119999 | 32.119999 | 15500 |
| 1730395800 | 32.96 | 0 | 0.00 | 32.96 | 32.96 | 32.96 | 0 |
| 1730309400 | 32.96 | 0 | 0.00 | 32.96 | 32.96 | 32.96 | 0 |
| 1730223000 | 32.96 | 0.27 | 0.83 | 32.96 | 32.96 | 32.96 | 139 |
| 1730136600 | 32.689999 | -0.11 | -0.34 | 32.689999 | 32.689999 | 32.689999 | 212 |
| 1729873800 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1729787400 | 32.799999 | -0.03 | -0.09 | 32.799999 | 32.799999 | 32.799999 | 16200 |
| 1729701000 | 32.83 | -0.09 | -0.27 | 32.83 | 32.83 | 32.83 | 125 |
| 1729614600 | 32.92 | -0.21 | -0.63 | 32.92 | 32.92 | 32.92 | 28 |
| 1729528200 | 33.13 | 0.12 | 0.36 | 33.13 | 33.13 | 33.13 | 20 |
| 1729269000 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1729182600 | 33.009999 | 0.2 | 0.61 | 33.009999 | 33.009999 | 33.009999 | 128 |
| 1729096200 | 32.81 | 0.05 | 0.15 | 32.81 | 32.81 | 32.81 | 1 |
| 1729009800 | 32.759999 | 0.15 | 0.46 | 32.759999 | 32.759999 | 32.759999 | 202 |
| 1728923400 | 32.61 | 0.35 | 1.08 | 32.61 | 32.61 | 32.61 | 15550 |
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
