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 | 0.47 | 1.40634350688 | 33.42 | 34.087 | 33.185 | 107732 | 33.43604894 | SP |
| 4 | 1.43 | 4.40542205792 | 32.46 | 34.087 | 32.24 | 74518 | 32.92995896 | SP |
| 12 | 3.28 | 10.7154524665 | 30.61 | 34.087 | 30.39 | 81520 | 32.19878515 | SP |
| 26 | 4.06 | 13.6104592692 | 29.83 | 34.087 | 28.75 | 104890 | 31.13858613 | SP |
| 52 | 4.01 | 13.4203480589 | 29.88 | 34.087 | 27.54 | 125972 | 30.18843636 | SP |
| 156 | -5.85 | -14.7206844489 | 39.74 | 40.41 | 25.11 | 161406 | 31.17230434 | SP |
| 260 | 0.8 | 2.41764883651 | 33.09 | 42.31 | 23.1001 | 188893 | 32.64412575 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 33.89 | 0.2 | 0.59 | 34.01 | 34.087 | 33.825 | 40796 |
| 1720650600 | 33.69 | 0.17 | 0.51 | 33.66 | 33.6921 | 33.575 | 47268 |
| 1720564200 | 33.5199 | 0.14 | 0.41 | 33.409999 | 33.5494 | 33.409999 | 61638 |
| 1720477800 | 33.3814 | -0.01 | -0.03 | 33.39 | 33.49 | 33.35 | 272483 |
| 1720218600 | 33.39 | 0.19 | 0.57 | 33.42 | 33.42 | 33.185 | 49540 |
| 1720040640 | 33.2 | 0.39 | 1.19 | 32.909999 | 33.2401 | 32.909999 | 47024 |
| 1719959400 | 32.81 | 0.08 | 0.24 | 32.6 | 32.83 | 32.6 | 84549 |
| 1719873000 | 32.729999 | 0.06 | 0.18 | 32.7 | 32.88 | 32.7 | 96471 |
| 1719613800 | 32.67 | 0.09 | 0.28 | 32.75 | 32.8095 | 32.6 | 35763 |
| 1719527400 | 32.58 | 0.02 | 0.06 | 32.61 | 32.6734 | 32.5418 | 84683 |
| 1719441000 | 32.560699 | -0.09 | -0.27 | 32.549999 | 32.61 | 32.49 | 77587 |
| 1719354600 | 32.65 | -0.03 | -0.09 | 32.6 | 32.65 | 32.5 | 87843 |
| 1719268200 | 32.68 | -0.03 | -0.08 | 32.689999 | 32.919199 | 32.68 | 43987 |
| 1719009000 | 32.706 | -0.16 | -0.50 | 32.71 | 32.8159 | 32.689999 | 75228 |
| 1718922600 | 32.869999 | -0.08 | -0.24 | 32.95 | 33 | 32.71 | 51739 |
| 1718749800 | 32.95 | 0.33 | 1.02 | 32.79 | 32.9665 | 32.74 | 53340 |
| 1718663400 | 32.6166 | 0.18 | 0.54 | 32.439999 | 32.65 | 32.4139 | 47474 |
| 1718404200 | 32.439999 | 0.07 | 0.22 | 32.27 | 32.439999 | 32.259999 | 77191 |
| 1718317800 | 32.369999 | 0 | 0.00 | 32.46 | 32.509999 | 32.24 | 47516 |
| 1718231400 | 32.369999 | 0.27 | 0.84 | 32.47 | 32.6013 | 32.3609 | 49497 |
| 1718145000 | 32.1 | -0.11 | -0.35 | 32.04 | 32.1 | 31.92 | 34853 |
| 1718058600 | 32.2122 | 0.15 | 0.46 | 32.14 | 32.2699 | 32.06 | 38080 |
| 1717799400 | 32.0645 | -0.33 | -1.00 | 32.229999 | 32.28 | 32.0201 | 43065 |
| 1717713000 | 32.39 | 0.19 | 0.60 | 32.299999 | 32.4199 | 32.28 | 71735 |
| 1717626600 | 32.1958 | 0.43 | 1.36 | 32.06 | 32.1958 | 31.9726 | 56162 |
| 1717540200 | 31.7653 | -0.49 | -1.53 | 31.72 | 31.81 | 31.6201 | 87239 |
| 1717453800 | 32.259999 | 0.35 | 1.10 | 32.25 | 32.35 | 32.109 | 56334 |
| 1717194600 | 31.91 | -0.31 | -0.97 | 31.85 | 31.94 | 31.71 | 255007 |
| 1717108200 | 32.2212 | -0.14 | -0.43 | 32.13 | 32.299999 | 32.13 | 45481 |
| 1717021800 | 32.36 | -0.43 | -1.30 | 32.369999 | 32.4011 | 32.299999 | 68274 |
| 1716935400 | 32.7851 | 0.01 | 0.02 | 32.89 | 32.95 | 32.729999 | 15117 |
| 1716589800 | 32.78 | 0.07 | 0.21 | 32.81 | 32.869999 | 32.77 | 42867 |
| 1716503400 | 32.71 | -0.33 | -1.00 | 33.17 | 33.17 | 32.68 | 87028 |
| 1716417000 | 33.04 | -0.05 | -0.15 | 33.159999 | 33.1799 | 32.97 | 54338 |
| 1716330600 | 33.088299 | -0.14 | -0.43 | 33.119999 | 33.1468 | 33.0296 | 45723 |
| 1716244200 | 33.229799 | -0.09 | -0.26 | 33.13 | 33.29 | 33.13 | 56945 |
| 1715985000 | 33.315199 | 0.17 | 0.50 | 33.21 | 33.357999 | 33.2 | 36270 |
| 1715898600 | 33.15 | 0.06 | 0.18 | 33.08 | 33.2483 | 33.08 | 43260 |
| 1715812200 | 33.09 | 0.28 | 0.84 | 33 | 33.119999 | 32.86 | 63188 |
| 1715725800 | 32.814999 | 0.18 | 0.57 | 32.64 | 32.84 | 32.64 | 288218 |
| 1715639400 | 32.63 | 0.24 | 0.75 | 32.42 | 32.6971 | 32.42 | 41813 |
| 1715380200 | 32.388599 | 0.08 | 0.24 | 32.5 | 32.5345 | 32.3408 | 37001 |
| 1715293800 | 32.31 | 0.12 | 0.36 | 32.18 | 32.31 | 32.137999 | 147604 |
| 1715207400 | 32.195 | -0.01 | -0.02 | 32.02 | 32.208 | 32.02 | 79698 |
| 1715121000 | 32.2015 | -0.14 | -0.44 | 32.299999 | 32.299999 | 32.17 | 44656 |
| 1715034600 | 32.3425 | 0.03 | 0.10 | 32.31 | 32.408299 | 32.2997 | 49187 |
| 1714775400 | 32.31 | 0.27 | 0.84 | 32.31 | 32.35 | 32.1644 | 59138 |
| 1714689000 | 32.04 | 0.66 | 2.10 | 31.73 | 32.139899 | 31.6351 | 57231 |
| 1714602600 | 31.38 | 0.06 | 0.19 | 31.33 | 31.65 | 31.315 | 84865 |
| 1714516200 | 31.32 | -0.41 | -1.28 | 31.52 | 31.5563 | 31.32 | 93882 |
| 1714429800 | 31.725 | 0.31 | 0.97 | 31.55 | 31.725 | 31.5371 | 79677 |
| 1714170600 | 31.42 | 0.33 | 1.06 | 31.27 | 31.4599 | 31.27 | 67049 |
| 1714084200 | 31.09 | 0.1 | 0.32 | 30.76 | 31.14 | 30.76 | 60154 |
| 1713997800 | 30.99 | 0.06 | 0.19 | 31.02 | 31.08 | 30.9 | 69252 |
| 1713911400 | 30.93 | 0.15 | 0.49 | 30.72 | 31.05 | 30.72 | 542060 |
| 1713825000 | 30.78 | 0.33 | 1.08 | 30.55 | 30.788 | 30.49 | 53518 |
| 1713565800 | 30.45 | -0.15 | -0.49 | 30.44 | 30.52 | 30.39 | 48229 |
| 1713479400 | 30.6 | 0.1 | 0.33 | 30.61 | 30.76 | 30.55 | 151640 |
| 1713393000 | 30.5 | 0.09 | 0.28 | 30.59 | 30.64 | 30.385 | 85868 |
| 1713306600 | 30.4137 | -0.42 | -1.35 | 30.44 | 30.5 | 30.36 | 125038 |
| 1713220200 | 30.83 | -0.11 | -0.36 | 31.15 | 31.15 | 30.78 | 75161 |
| 1712961000 | 30.94 | -0.68 | -2.15 | 31.24 | 31.24 | 30.91 | 82429 |
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
