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 | -0.6489 | -1.98440366972 | 32.7 | 32.7828 | 31.7 | 202 | 32.37025819 | SP |
| 4 | -0.7389 | -2.25343092406 | 32.79 | 33.66 | 31.7 | 101 | 32.53987569 | SP |
| 12 | 0.7811 | 2.49792133035 | 31.27 | 33.66 | 31.22 | 61 | 32.19192842 | SP |
| 26 | 2.4294 | 8.201419905 | 29.6217 | 33.66 | 29.4742 | 82 | 31.75549575 | SP |
| 52 | 5.2259 | 19.4813086203 | 26.8252 | 33.66 | 24.3921 | 90 | 29.90040719 | SP |
| 156 | 6.8811 | 27.3384982122 | 25.17 | 33.66 | 24.3921 | 96 | 29.33682396 | SP |
| 260 | 6.8811 | 27.3384982122 | 25.17 | 33.66 | 24.3921 | 96 | 29.33682396 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 32.0511 | 0.35 | 1.11 | 32.0511 | 32.0511 | 32.0511 | 2 |
| 1721946900 | 31.7 | -0.34 | -1.07 | 32.009999 | 32.009999 | 31.7 | 2 |
| 1721860500 | 32.0419 | -0.68 | -2.08 | 32.2 | 32.2 | 32.0419 | 200 |
| 1721774100 | 32.7216 | -0.06 | -0.19 | 32.7216 | 32.7216 | 32.7216 | 0 |
| 1721687700 | 32.7828 | 0.3 | 0.93 | 32.7828 | 32.7828 | 32.7828 | 3 |
| 1721428500 | 32.4797 | -0.14 | -0.42 | 32.7 | 32.7 | 32.46 | 601 |
| 1721342100 | 32.6178 | -0.4 | -1.22 | 32.7279 | 32.7279 | 32.549999 | 711 |
| 1721255700 | 33.02 | -0.64 | -1.90 | 33.28 | 33.28 | 33.02 | 2 |
| 1721169300 | 33.66 | 0.31 | 0.94 | 33.47 | 33.66 | 33.47 | 16 |
| 1721082900 | 33.3461 | 0.03 | 0.08 | 33.3461 | 33.3461 | 33.3461 | 7 |
| 1720823700 | 33.32 | 0.07 | 0.22 | 33.29 | 33.32 | 33.29 | 2 |
| 1720737300 | 33.2466 | -0.18 | -0.53 | 33.2466 | 33.2466 | 33.2466 | 0 |
| 1720650900 | 33.423099 | 0.11 | 0.34 | 33.32 | 33.423099 | 33.32 | 7 |
| 1720564500 | 33.31 | 0.01 | 0.03 | 33.479999 | 33.479999 | 33.28 | 15 |
| 1720478100 | 33.2993 | -0 | -0.00 | 33.2993 | 33.2993 | 33.2993 | 24 |
| 1720218900 | 33.2994 | 0.11 | 0.33 | 33.2994 | 33.2994 | 33.2994 | 2 |
| 1720040640 | 33.189999 | 0.2 | 0.59 | 33.06 | 33.189999 | 33.06 | 24 |
| 1719959700 | 32.9943 | 0.13 | 0.41 | 32.96 | 32.9943 | 32.96 | 4 |
| 1719873300 | 32.860999 | -0.09 | -0.26 | 32.79 | 32.860999 | 32.79 | 1 |
| 1719614100 | 32.946199 | 0 | 0.00 | 32.946199 | 32.946199 | 32.946199 | 0 |
| 1719527700 | 32.946199 | 0.02 | 0.06 | 32.946199 | 32.946199 | 32.946199 | 0 |
| 1719441300 | 32.9262 | 0.13 | 0.41 | 32.9262 | 32.9262 | 32.9262 | 1 |
| 1719354900 | 32.7931 | 0.25 | 0.76 | 32.7931 | 32.7931 | 32.7931 | 0 |
| 1719268500 | 32.547199 | -0.05 | -0.14 | 32.547199 | 32.547199 | 32.547199 | 5 |
| 1719009300 | 32.593899 | -0 | -0.01 | 32.593899 | 32.593899 | 32.593899 | 0 |
| 1718922900 | 32.5962 | -0.09 | -0.26 | 32.5962 | 32.5962 | 32.5962 | 0 |
| 1718750100 | 32.6819 | 0.1 | 0.31 | 32.6819 | 32.6819 | 32.6819 | 0 |
| 1718663700 | 32.5795 | 0.17 | 0.52 | 32.5795 | 32.5795 | 32.5795 | 10 |
| 1718404500 | 32.4095 | 0.05 | 0.15 | 32.4 | 32.4095 | 32.4 | 2 |
| 1718318100 | 32.36 | -0.11 | -0.35 | 32.57 | 32.57 | 32.36 | 2 |
| 1718231700 | 32.472299 | 0.27 | 0.83 | 32.472299 | 32.472299 | 32.472299 | 7 |
| 1718145300 | 32.2043 | 0.02 | 0.05 | 32.2043 | 32.2043 | 32.2043 | 1 |
| 1718058900 | 32.1866 | 0.14 | 0.43 | 32.1866 | 32.1866 | 32.1866 | 1 |
| 1717799700 | 32.048 | 0.02 | 0.07 | 32.048 | 32.048 | 32.048 | 1 |
| 1717713300 | 32.0245 | 0.09 | 0.29 | 32.0245 | 32.0245 | 32.0245 | 0 |
| 1717626900 | 31.9316 | 0.35 | 1.11 | 31.93 | 31.9316 | 31.93 | 2 |
| 1717540500 | 31.58 | 0.09 | 0.27 | 31.56 | 31.58 | 31.45 | 19 |
| 1717454100 | 31.4938 | 0.09 | 0.29 | 31.4705 | 31.4938 | 31.42 | 260 |
| 1717194900 | 31.4028 | 0.17 | 0.55 | 31.22 | 31.4028 | 31.22 | 5 |
| 1717108500 | 31.23 | -0.3 | -0.94 | 31.435 | 31.435 | 31.23 | 2 |
| 1717022100 | 31.525 | -0.18 | -0.57 | 31.525 | 31.525 | 31.525 | 1 |
| 1716935700 | 31.7053 | 0.08 | 0.24 | 31.7053 | 31.7053 | 31.7053 | 0 |
| 1716590100 | 31.63 | -0.01 | -0.03 | 31.68 | 31.68 | 31.63 | 3 |
| 1716503700 | 31.64 | -0.08 | -0.27 | 31.94 | 31.94 | 31.6 | 202 |
| 1716417300 | 31.7245 | -0.1 | -0.31 | 31.7245 | 31.7245 | 31.7245 | 0 |
| 1716330900 | 31.822 | 0.05 | 0.16 | 31.79 | 31.822 | 31.79 | 55 |
| 1716244500 | 31.7706 | 0.06 | 0.20 | 31.87 | 31.87 | 31.77 | 257 |
| 1715985300 | 31.7077 | -0.07 | -0.23 | 31.7077 | 31.7077 | 31.7077 | 0 |
| 1715898900 | 31.7816 | -0.09 | -0.29 | 31.7816 | 31.7816 | 31.7816 | 0 |
| 1715812500 | 31.8725 | 0.36 | 1.15 | 31.8725 | 31.8725 | 31.8725 | 7 |
| 1715726100 | 31.5107 | 0.15 | 0.48 | 31.5107 | 31.5107 | 31.5107 | 1 |
| 1715639700 | 31.3596 | -0.09 | -0.29 | 31.3596 | 31.3596 | 31.3596 | 8 |
| 1715380500 | 31.45 | -0.09 | -0.27 | 31.62 | 31.62 | 31.45 | 7 |
| 1715294100 | 31.5358 | 0.13 | 0.40 | 31.55 | 31.55 | 31.5358 | 106 |
| 1715207700 | 31.41 | -0.45 | -1.41 | 31.47 | 31.47 | 31.41 | 4 |
| 1715121300 | 31.8594 | 0.01 | 0.04 | 31.8594 | 31.8594 | 31.8594 | 10 |
| 1715034900 | 31.8469 | 0.47 | 1.49 | 31.67 | 31.8469 | 31.67 | 86 |
| 1714775700 | 31.3795 | 0.35 | 1.13 | 31.27 | 31.3795 | 31.27 | 13 |
| 1714689300 | 31.03 | 0.21 | 0.69 | 31.09 | 31.09 | 30.98 | 9 |
| 1714602900 | 30.8163 | 0.02 | 0.05 | 30.8163 | 30.8163 | 30.8163 | 58 |
| 1714516500 | 30.7999 | -0.38 | -1.21 | 30.7999 | 30.7999 | 30.7999 | 29 |
| 1714430100 | 31.1777 | -0.04 | -0.11 | 31.1777 | 31.1777 | 31.1777 | 10 |
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
