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 | 0.07 | 0.208955223881 | 33.5 | 33.6299 | 33.5 | 94539 | 33.51301256 | SP |
| 4 | 0.119 | 0.355744222893 | 33.451 | 33.6299 | 33.38 | 48644 | 33.4978718 | SP |
| 12 | 0.61 | 1.85072815534 | 32.96 | 33.6299 | 32.88 | 25779 | 33.41129463 | SP |
| 26 | 1.37 | 4.25465838509 | 32.2 | 33.6299 | 31.41 | 22997 | 32.88585208 | SP |
| 52 | 3.37 | 11.1589403974 | 30.2 | 33.6299 | 29.96 | 89401 | 31.16488 | SP |
| 156 | 8.06 | 31.5954527636 | 25.51 | 33.6299 | 25.195 | 55298 | 30.31249199 | SP |
| 260 | 8.06 | 31.5954527636 | 25.51 | 33.6299 | 25.195 | 55298 | 30.31249199 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 33.57 | 0 | 0.01 | 33.5899 | 33.59 | 33.551 | 109921 |
| 1735255800 | 33.566 | 0.02 | 0.05 | 33.59 | 33.6299 | 33.549999 | 7980 |
| 1735077840 | 33.549999 | 0.02 | 0.06 | 33.57 | 33.5797 | 33.549999 | 1030 |
| 1734996600 | 33.53 | 0.02 | 0.06 | 33.56 | 33.56 | 33.53 | 32557 |
| 1734737400 | 33.509999 | 0.03 | 0.09 | 33.52 | 33.56 | 33.5 | 337249 |
| 1734651000 | 33.479999 | -0.01 | -0.03 | 33.479999 | 33.515 | 33.47 | 283051 |
| 1734564600 | 33.49 | -0.02 | -0.07 | 33.549999 | 33.549999 | 33.49 | 13471 |
| 1734478200 | 33.5142 | -0.03 | -0.08 | 33.549999 | 33.5597 | 33.509999 | 6695 |
| 1734391800 | 33.54 | 0.01 | 0.03 | 33.52 | 33.549999 | 33.509999 | 13023 |
| 1734132600 | 33.53 | 0.02 | 0.04 | 33.525799 | 33.54 | 33.509999 | 927 |
| 1734046200 | 33.515 | 0.01 | 0.01 | 33.509999 | 33.53 | 33.4901 | 4000 |
| 1733959800 | 33.509999 | 0.04 | 0.12 | 33.53 | 33.53 | 33.479999 | 11010 |
| 1733873400 | 33.47 | -0.04 | -0.12 | 33.4901 | 33.53 | 33.47 | 5547 |
| 1733787000 | 33.509999 | 0 | 0.01 | 33.53 | 33.53 | 33.47 | 54235 |
| 1733527800 | 33.505 | 0.04 | 0.11 | 33.49 | 33.515 | 33.45 | 25494 |
| 1733441400 | 33.467599 | -0.03 | -0.08 | 33.509999 | 33.5199 | 33.462 | 12371 |
| 1733355000 | 33.494999 | 0.01 | 0.03 | 33.5 | 33.509999 | 33.45 | 17938 |
| 1733268600 | 33.485 | 0.01 | 0.03 | 33.5 | 33.5 | 33.45 | 58676 |
| 1733182200 | 33.475 | 0.01 | 0.01 | 33.38 | 33.483199 | 33.38 | 36840 |
| 1732917840 | 33.47 | 0.02 | 0.06 | 33.451 | 33.47 | 33.45 | 5884 |
| 1732750200 | 33.45 | 0.01 | 0.03 | 33.47 | 33.47 | 33.43 | 3881 |
| 1732663800 | 33.439999 | 0.01 | 0.02 | 33.46 | 33.46 | 33.409999 | 20936 |
| 1732577400 | 33.4346 | 0.02 | 0.06 | 33.45 | 33.45 | 33.4 | 14208 |
| 1732318200 | 33.415 | 0.02 | 0.07 | 33.4 | 33.43 | 33.39 | 8158 |
| 1732231800 | 33.39 | 0.04 | 0.10 | 33.39 | 33.409999 | 33.365 | 5277 |
| 1732145400 | 33.354999 | -0.01 | -0.02 | 33.369999 | 33.38 | 33.350099 | 5613 |
| 1732059000 | 33.3614 | -0.01 | -0.04 | 33.36 | 33.369999 | 33.36 | 5443 |
| 1731972600 | 33.375 | 0.03 | 0.09 | 33.35 | 33.4299 | 33.35 | 7135 |
| 1731713400 | 33.3451 | -0.02 | -0.07 | 33.375 | 33.375 | 33.33 | 11343 |
| 1731627000 | 33.369999 | 0.02 | 0.06 | 33.369999 | 33.3864 | 33.299999 | 32943 |
| 1731540600 | 33.35 | -0.02 | -0.04 | 33.3853 | 33.3853 | 33.28 | 58239 |
| 1731454200 | 33.365 | 0.01 | 0.01 | 33.36 | 33.38 | 33.28 | 51945 |
| 1731367800 | 33.36 | -0.02 | -0.06 | 33.3596 | 33.39 | 33.28 | 63557 |
| 1731108600 | 33.38 | 0.05 | 0.15 | 33.369999 | 33.38 | 33.259999 | 51827 |
| 1731022200 | 33.33 | 0.03 | 0.08 | 33.31 | 33.3386 | 33.31 | 7609 |
| 1730935800 | 33.3049 | 0.1 | 0.32 | 33.33 | 33.33 | 33.28 | 10148 |
| 1730849400 | 33.2 | 0.07 | 0.21 | 33.14 | 33.2076 | 33.14 | 3134 |
| 1730763000 | 33.13 | 0.01 | 0.03 | 33.13 | 33.139899 | 33.1101 | 15198 |
| 1730500200 | 33.119999 | 0.04 | 0.11 | 33.1 | 33.148699 | 33.1 | 24711 |
| 1730413800 | 33.083599 | -0.09 | -0.26 | 33.13 | 33.13 | 33.06 | 3761 |
| 1730327400 | 33.1706 | -0.02 | -0.05 | 33.17 | 33.1706 | 33.1606 | 1109 |
| 1730241000 | 33.1866 | 0.02 | 0.06 | 33.159999 | 33.21 | 33.13 | 5922 |
| 1730154600 | 33.167099 | -0.02 | -0.05 | 33.159999 | 33.17 | 33.159999 | 1684 |
| 1729895400 | 33.1834 | 0.04 | 0.13 | 33.17 | 33.2 | 33.17 | 2185 |
| 1729809000 | 33.14 | 0.02 | 0.06 | 33.14 | 33.14 | 33.11 | 4369 |
| 1729722600 | 33.119999 | -0.04 | -0.11 | 33.13 | 33.145 | 33.09 | 6344 |
| 1729636200 | 33.1555 | 0.01 | 0.04 | 33.13 | 33.1555 | 33.13 | 3677 |
| 1729549800 | 33.1409 | -0.01 | -0.03 | 33.14 | 33.1627 | 33.119999 | 5966 |
| 1729290600 | 33.15 | 0.04 | 0.12 | 33.15 | 33.21 | 33.119999 | 7296 |
| 1729204200 | 33.11 | -0.02 | -0.06 | 33.15 | 33.15 | 33.09 | 2404 |
| 1729117800 | 33.13 | 0.02 | 0.06 | 33.09 | 33.13 | 33.055 | 84260 |
| 1729031400 | 33.11 | 0.02 | 0.05 | 33.11 | 33.142 | 33.05727 | 4288 |
| 1728945000 | 33.0949 | 0.04 | 0.12 | 33.119999 | 33.119999 | 33.049999 | 3325 |
| 1728685800 | 33.054499 | 0.17 | 0.53 | 33.1 | 33.1 | 33.009999 | 1997 |
| 1728599400 | 32.88 | -0.13 | -0.39 | 33.02 | 33.02 | 32.88 | 6036 |
| 1728513000 | 33.009999 | 0.05 | 0.15 | 32.979999 | 33.02 | 32.979999 | 12472 |
| 1728426600 | 32.96 | 0.06 | 0.18 | 32.939999 | 32.9739 | 32.939999 | 4808 |
| 1728340200 | 32.9 | -0.06 | -0.18 | 32.939999 | 32.979999 | 32.88 | 5610 |
| 1728081000 | 32.959 | 0.08 | 0.24 | 32.96 | 32.96 | 32.92 | 4420 |
| 1727994600 | 32.88 | -0.02 | -0.06 | 32.86 | 32.909999 | 32.85 | 17473 |
| 1727908200 | 32.9 | -0.02 | -0.05 | 32.89 | 32.9151 | 32.86 | 13478 |
| 1727821800 | 32.915 | -0.02 | -0.08 | 32.89 | 32.935 | 32.8603 | 11094 |
| 1727735400 | 32.939999 | -0.01 | -0.04 | 32.99 | 32.99 | 32.58 | 13953 |
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
