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 | 0.77 | 2.38907849829 | 32.23 | 33.29 | 31.81 | 22699100 | 32.44248236 | PR |
| 4 | 1.55 | 4.92845786963 | 31.45 | 33.29 | 30.91 | 23436550 | 31.94487199 | PR |
| 12 | -0.45 | -1.34529147982 | 33.45 | 33.62 | 30.91 | 24400495 | 32.08196916 | PR |
| 26 | -0.51 | -1.52193375112 | 33.51 | 35.95 | 30.91 | 24066296 | 33.00736178 | PR |
| 52 | 4.46 | 15.6271899089 | 28.54 | 35.95 | 26.36 | 24589635 | 30.87055435 | PR |
| 156 | 3.28 | 11.0363391655 | 29.72 | 35.95 | 20.91 | 32555297 | 27.16444584 | PR |
| 260 | -2.7 | -7.56302521008 | 35.7 | 38.24 | 20 | 33099825 | 27.7108339 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042200 | 33 | 0.38 | 1.16 | 32.86 | 33.29 | 32.759999 | 25187900 |
| 1719955800 | 32.619999 | 0.23 | 0.71 | 32.28 | 32.659999 | 32.229999 | 30388300 |
| 1719869400 | 32.39 | 0.06 | 0.19 | 32.38 | 32.659999 | 32.17 | 15490100 |
| 1719610200 | 32.33 | -0.17 | -0.52 | 32.479999 | 32.54 | 32.049999 | 28982900 |
| 1719523800 | 32.5 | 0.15 | 0.46 | 32.45 | 32.61 | 32.28 | 15010300 |
| 1719437400 | 32.35 | -0.1 | -0.31 | 32.229999 | 32.39 | 31.81 | 23623900 |
| 1719351000 | 32.45 | -0.05 | -0.15 | 32.33 | 32.68 | 32.24 | 23964500 |
| 1719264600 | 32.5 | 0.55 | 1.72 | 31.99 | 32.86 | 31.98 | 32379100 |
| 1719005400 | 31.95 | -0.1 | -0.31 | 31.88 | 32.18 | 31.64 | 51724800 |
| 1718918940 | 32.049999 | -0.24 | -0.74 | 32.38 | 32.46 | 31.86 | 20348200 |
| 1718832540 | 32.29 | 0.42 | 1.32 | 31.74 | 32.29 | 31.6 | 14543100 |
| 1718746200 | 31.87 | -0.03 | -0.09 | 31.84 | 32.229999 | 31.72 | 21680300 |
| 1718659800 | 31.9 | 0.78 | 2.51 | 31.41 | 32 | 31.29 | 26867500 |
| 1718400600 | 31.12 | -0.05 | -0.16 | 31.13 | 31.37 | 30.94 | 15406500 |
| 1718314200 | 31.17 | -0.23 | -0.73 | 31.5 | 31.67 | 31.16 | 20371900 |
| 1718227800 | 31.4 | -0.17 | -0.54 | 31.67 | 31.74 | 31.15 | 34710000 |
| 1718141400 | 31.57 | 0.42 | 1.35 | 31.38 | 31.69 | 31.24 | 14823700 |
| 1718055000 | 31.15 | -0.27 | -0.86 | 31.49 | 31.6 | 30.91 | 20298100 |
| 1717795800 | 31.42 | -0.53 | -1.66 | 31.58 | 31.8 | 31.33 | 23226400 |
| 1717709400 | 31.95 | 0.45 | 1.43 | 31.51 | 32.1 | 31.46 | 12577700 |
| 1717622940 | 31.5 | -0.05 | -0.16 | 31.45 | 31.64 | 31.33 | 22313700 |
| 1717536600 | 31.55 | 0.12 | 0.38 | 31.34 | 31.75 | 31.17 | 22083100 |
| 1717450200 | 31.43 | 0.37 | 1.19 | 31.16 | 31.65 | 31.09 | 22680600 |
| 1717191000 | 31.06 | -0.28 | -0.89 | 31.34 | 31.41 | 31 | 34254800 |
| 1717018140 | 31.34 | -0.12 | -0.38 | 31.36 | 31.53 | 30.95 | 24819100 |
| 1716931740 | 31.46 | -0.26 | -0.82 | 32.13 | 32.14 | 31.43 | 25043100 |
| 1716845340 | 31.72 | 0.01 | 0.03 | 31.85 | 31.87 | 31.57 | 11997200 |
| 1716586200 | 31.71 | -0.39 | -1.21 | 32.22 | 32.24 | 31.71 | 20578500 |
| 1716499800 | 32.1 | -0.3 | -0.93 | 32.4 | 32.439999 | 32.049999 | 19194500 |
| 1716413340 | 32.4 | -0.55 | -1.67 | 32.79 | 32.85 | 32.32 | 20949700 |
| 1716327000 | 32.95 | -0.16 | -0.48 | 33.17 | 33.28 | 32.83 | 16484500 |
| 1716240600 | 33.11 | -0.09 | -0.27 | 33.189999 | 33.4 | 33 | 15658900 |
| 1715981400 | 33.2 | -0.06 | -0.18 | 33.159999 | 33.369999 | 33.06 | 18587300 |
| 1715895000 | 33.259999 | 0.06 | 0.18 | 33.47 | 33.62 | 33.119999 | 17881900 |
| 1715808600 | 33.2 | -0.23 | -0.69 | 33.509999 | 33.57 | 33.18 | 20877200 |
| 1715722200 | 33.43 | 0.38 | 1.15 | 32.82 | 33.56 | 32.81 | 30433300 |
| 1715635800 | 33.049999 | 0.41 | 1.26 | 32.81 | 33.18 | 32.72 | 23413600 |
| 1715376600 | 32.64 | 0.25 | 0.77 | 32.33 | 33.02 | 32.31 | 23333800 |
| 1715290140 | 32.39 | -0.9 | -2.70 | 32.89 | 32.96 | 32.259999 | 28032500 |
| 1715203800 | 33.29 | 0.31 | 0.94 | 32.83 | 33.369999 | 32.619999 | 24413800 |
| 1715117400 | 32.979999 | 0.55 | 1.70 | 32.5 | 33.24 | 32.18 | 38423400 |
| 1715031000 | 32.43 | 0.3 | 0.93 | 32.18 | 32.67 | 32.1 | 18581700 |
| 1714771800 | 32.13 | 0.35 | 1.10 | 32.259999 | 32.59 | 32.08 | 28904300 |
| 1714685400 | 31.78 | 0.45 | 1.44 | 31.92 | 32.11 | 31.52 | 27906800 |
| 1714512600 | 31.33 | -0.59 | -1.85 | 31.91 | 32.2 | 31.24 | 45811800 |
| 1714426200 | 31.92 | -0.29 | -0.90 | 32.25 | 32.299999 | 31.71 | 22010800 |
| 1714167000 | 32.21 | 0.61 | 1.93 | 31.82 | 32.35 | 31.72 | 27149700 |
| 1714080540 | 31.6 | -0.32 | -1.00 | 31.78 | 32 | 31.45 | 20325600 |
| 1713994200 | 31.92 | -0.07 | -0.22 | 32 | 32.09 | 31.62 | 24161300 |
| 1713907800 | 31.99 | 0.41 | 1.30 | 31.4 | 32.31 | 31.4 | 46857900 |
| 1713821340 | 31.58 | 0.02 | 0.06 | 31.64 | 31.74 | 31.28 | 21701100 |
| 1713562200 | 31.56 | -0.18 | -0.57 | 31.78 | 31.97 | 31.45 | 26908600 |
| 1713475800 | 31.74 | 0.1 | 0.32 | 31.75 | 32 | 31.36 | 21649300 |
| 1713389400 | 31.64 | -0.03 | -0.09 | 31.69 | 31.77 | 31.38 | 25291700 |
| 1713302940 | 31.67 | -0.1 | -0.31 | 31.71 | 31.87 | 31.38 | 30698400 |
| 1713216600 | 31.77 | -0.63 | -1.94 | 32.46 | 32.63 | 31.75 | 31518100 |
| 1712957400 | 32.4 | -0.35 | -1.07 | 32.7 | 32.729999 | 32.39 | 22807300 |
| 1712870940 | 32.75 | -0.06 | -0.18 | 32.72 | 32.93 | 32.549999 | 18242800 |
| 1712784540 | 32.81 | -0.78 | -2.32 | 33.45 | 33.5 | 32.68 | 26829700 |
| 1712698140 | 33.59 | 0.38 | 1.14 | 33.38 | 33.63 | 33.28 | 17737700 |
| 1712611740 | 33.21 | 0.54 | 1.65 | 32.96 | 33.53 | 32.89 | 16988700 |
| 1712352600 | 32.67 | -0.18 | -0.55 | 32.799999 | 32.99 | 32.53 | 24936500 |
| 1712266140 | 32.85 | -0.33 | -0.99 | 33.369999 | 33.69 | 32.61 | 47678400 |
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
