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 | -0.06 | -0.177988727381 | 33.71 | 34.0799 | 33.148 | 43239 | 33.69060353 | SP |
| 4 | 0.41 | 1.23345367028 | 33.24 | 35.5 | 32.81 | 45973 | 33.70168555 | SP |
| 12 | 0.5 | 1.50829562594 | 33.15 | 35.5 | 32.71 | 42612 | 33.62668668 | SP |
| 26 | 1.84 | 5.78434454574 | 31.81 | 35.5 | 31.215 | 49000 | 33.11488402 | SP |
| 52 | 2.55 | 8.19935691318 | 31.1 | 35.5 | 27.07 | 50223 | 31.38543036 | SP |
| 156 | 8.45 | 33.5317460317 | 25.2 | 35.5 | 24.545 | 54624 | 29.99342154 | SP |
| 260 | 8.45 | 33.5317460317 | 25.2 | 35.5 | 24.545 | 54624 | 29.99342154 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 33.65 | 0.41 | 1.23 | 33.53 | 33.7187 | 33.52 | 40181 |
| 1721946600 | 33.24 | -0.16 | -0.48 | 33.4 | 33.49 | 33.148 | 35668 |
| 1721860200 | 33.4 | -0.42 | -1.24 | 33.77 | 33.8 | 33.4 | 23471 |
| 1721773800 | 33.82 | -0.15 | -0.44 | 33.82 | 33.9587 | 33.79 | 104553 |
| 1721687400 | 33.97 | 0.37 | 1.10 | 34.03 | 34.0799 | 33.8478 | 38165 |
| 1721428200 | 33.6 | -0.2 | -0.59 | 33.71 | 33.8 | 33.6 | 14338 |
| 1721341800 | 33.8 | -0.37 | -1.08 | 34.23 | 34.25 | 33.7121 | 47932 |
| 1721255400 | 34.17 | -0.18 | -0.52 | 34.16 | 34.25 | 34.0664 | 58497 |
| 1721169000 | 34.35 | 0.27 | 0.79 | 34.07 | 34.44 | 34.04 | 53356 |
| 1721082600 | 34.08 | -0.26 | -0.76 | 34.33 | 34.362 | 34.08 | 44070 |
| 1720823400 | 34.34 | 0.3 | 0.88 | 34.3 | 34.51 | 34.28 | 30077 |
| 1720737000 | 34.04 | 0.16 | 0.47 | 34.09 | 34.17 | 33.97 | 34820 |
| 1720650600 | 33.88 | 0.45 | 1.35 | 33.6566 | 33.93 | 33.6566 | 66567 |
| 1720564200 | 33.429499 | -0.1 | -0.30 | 33.5 | 33.5193 | 33.356099 | 29797 |
| 1720477800 | 33.53 | -0.09 | -0.27 | 33.6336 | 33.6336 | 33.47 | 30643 |
| 1720218600 | 33.6213 | 0.23 | 0.69 | 33.71 | 33.71 | 33.369999 | 44299 |
| 1720040640 | 33.39 | 0.35 | 1.06 | 33.31 | 33.49 | 33.31 | 26252 |
| 1719959400 | 33.04 | 0.04 | 0.12 | 32.89 | 33.25 | 32.81 | 75985 |
| 1719873000 | 33 | 0 | 0.00 | 33.24 | 35.5 | 32.960099 | 69021 |
| 1719613800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1719527400 | 33 | 0.09 | 0.27 | 33.06 | 33.1299 | 32.979999 | 54672 |
| 1719441000 | 32.909999 | -0.25 | -0.75 | 32.89 | 33.009999 | 32.869999 | 95597 |
| 1719354600 | 33.159999 | -0.05 | -0.15 | 33.08 | 33.299999 | 33.03 | 67110 |
| 1719268200 | 33.21 | 0.36 | 1.10 | 33.119999 | 33.2919 | 33.119999 | 33035 |
| 1719009000 | 32.85 | -0.21 | -0.64 | 32.89 | 32.9488 | 32.83 | 33832 |
| 1718922600 | 33.06 | 0.04 | 0.12 | 33.09 | 33.31 | 33.0221 | 136220 |
| 1718749800 | 33.02 | -0.31 | -0.93 | 32.97 | 33.1699 | 32.71 | 40063 |
| 1718663400 | 33.33 | 0.12 | 0.36 | 33.189999 | 33.45 | 33.04 | 38493 |
| 1718404200 | 33.21 | -0.35 | -1.04 | 33.25 | 33.665 | 33.0152 | 52304 |
| 1718317800 | 33.56 | -0.47 | -1.38 | 33.85 | 33.86 | 33.5 | 35716 |
| 1718231400 | 34.03 | 0.41 | 1.22 | 34.3 | 34.47 | 34.03 | 37691 |
| 1718145000 | 33.62 | -0.35 | -1.03 | 33.77 | 33.77 | 33.5321 | 29050 |
| 1718058600 | 33.97 | 0.03 | 0.09 | 33.9 | 34.23 | 33.5582 | 27938 |
| 1717799400 | 33.94 | -0.46 | -1.32 | 34.12 | 34.1797 | 33.94 | 9180 |
| 1717713000 | 34.395 | 0.2 | 0.57 | 34.32 | 34.405 | 34.22 | 40886 |
| 1717626600 | 34.2 | 0.07 | 0.21 | 34.28 | 34.299 | 34.1 | 61818 |
| 1717540200 | 34.13 | -0.08 | -0.23 | 34.09 | 34.155 | 33.97 | 65388 |
| 1717453800 | 34.21 | 0.19 | 0.56 | 34.17 | 34.27 | 34.025 | 36221 |
| 1717194600 | 34.02 | 0.3 | 0.89 | 34.02 | 34.03 | 33.8301 | 25943 |
| 1717108200 | 33.72 | 0.36 | 1.08 | 33.67 | 33.8699 | 33.67 | 53010 |
| 1717021800 | 33.36 | -0.6 | -1.77 | 33.5 | 33.59 | 33.36 | 31110 |
| 1716935400 | 33.96 | -0.05 | -0.15 | 34.17 | 34.17 | 33.8401 | 21962 |
| 1716589800 | 34.01 | 0.33 | 0.98 | 33.93 | 34.12 | 33.77 | 72289 |
| 1716503400 | 33.6809 | -0.16 | -0.47 | 34.19 | 34.19 | 33.6173 | 20481 |
| 1716417000 | 33.8399 | -0.3 | -0.88 | 33.92 | 34.22 | 33.7511 | 43128 |
| 1716330600 | 34.14 | -0.05 | -0.15 | 34.1 | 34.18 | 34.09 | 36338 |
| 1716244200 | 34.19 | 0 | 0.01 | 34.29 | 34.3 | 34.19 | 16174 |
| 1715985000 | 34.185 | 0.09 | 0.25 | 34.03 | 34.21 | 33.9984 | 34368 |
| 1715898600 | 34.1 | -0.12 | -0.35 | 34.16 | 34.1925 | 34.0826 | 22114 |
| 1715812200 | 34.22 | 0.27 | 0.80 | 34.1 | 34.28 | 34.035 | 14572 |
| 1715725800 | 33.95 | 0.27 | 0.80 | 33.88 | 33.95 | 33.7983 | 42390 |
| 1715639400 | 33.68 | 0 | 0.00 | 33.83 | 33.83 | 33.68 | 49594 |
| 1715380200 | 33.68 | 0.01 | 0.02 | 33.79 | 33.79 | 33.6789 | 25761 |
| 1715293800 | 33.6732 | 0.28 | 0.85 | 33.46 | 33.6899 | 33.46 | 20164 |
| 1715207400 | 33.39 | -0.04 | -0.12 | 33.32 | 33.439999 | 33.32 | 28465 |
| 1715121000 | 33.4307 | 0.06 | 0.18 | 33.45 | 33.525 | 33.3682 | 51740 |
| 1715034600 | 33.3701 | 0.25 | 0.76 | 33.33 | 33.389899 | 33.27 | 32393 |
| 1714775400 | 33.119999 | 0.34 | 1.04 | 33.15 | 33.15 | 32.985 | 21556 |
| 1714689000 | 32.78 | 0.43 | 1.33 | 32.75 | 32.8497 | 32.58 | 31908 |
| 1714602600 | 32.35 | -0.1 | -0.32 | 32.35 | 32.79 | 32.2868 | 53416 |
| 1714516200 | 32.454099 | -0.41 | -1.24 | 32.72 | 32.81 | 32.45 | 68287 |
| 1714429800 | 32.86 | 0.17 | 0.52 | 32.88 | 32.9285 | 32.81 | 53576 |
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
