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 | 0.51 | 1.5274034142 | 33.39 | 34.06 | 32.79 | 30287 | 33.12462091 | SP |
| 4 | 1.39 | 4.27560750538 | 32.51 | 34.06 | 32.51 | 23927 | 33.29745424 | SP |
| 12 | 1.13 | 3.44827586207 | 32.77 | 34.06 | 32.08 | 18381 | 33.09739309 | SP |
| 26 | 2.17 | 6.8389536716 | 31.73 | 34.06 | 30.88 | 19208 | 32.57528994 | SP |
| 52 | 1.65 | 5.11627906977 | 32.25 | 34.06 | 27.675 | 31721 | 30.68186322 | SP |
| 156 | -4.87 | -12.5612587052 | 38.77 | 39.8239 | 24.93 | 69021 | 30.54887149 | SP |
| 260 | 4.48 | 15.2277362339 | 29.42 | 39.8239 | 19.81 | 72106 | 29.06847807 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465000 | 33.9 | 0.53 | 1.59 | 33.9 | 34.06 | 33.82 | 20458 |
| 1722378600 | 33.3686 | 0.06 | 0.17 | 33.29 | 33.3686 | 33.18 | 17638 |
| 1722292200 | 33.3119 | -0.03 | -0.08 | 33.32 | 33.32 | 33.22 | 12066 |
| 1722033000 | 33.34 | 0.36 | 1.09 | 33.22 | 33.38 | 33.22 | 24208 |
| 1721946600 | 32.979999 | -0.06 | -0.18 | 32.79 | 33.189999 | 32.79 | 58739 |
| 1721860200 | 33.04 | -0.46 | -1.38 | 33.39 | 33.479999 | 33.04 | 38785 |
| 1721773800 | 33.5013 | -0.02 | -0.06 | 33.42 | 33.575 | 33.42 | 20057 |
| 1721687400 | 33.52 | 0.22 | 0.66 | 33.409999 | 33.57 | 33.4 | 22159 |
| 1721428200 | 33.2986 | -0.16 | -0.48 | 33.31 | 33.43 | 33.22 | 24752 |
| 1721341800 | 33.46 | -0.2 | -0.58 | 33.76 | 33.85 | 33.4 | 34224 |
| 1721255400 | 33.655 | -0.19 | -0.55 | 33.63 | 33.85 | 33.56 | 28086 |
| 1721169000 | 33.84 | 0.32 | 0.95 | 33.42 | 33.84 | 33.42 | 39214 |
| 1721082600 | 33.52 | -0.17 | -0.49 | 33.58 | 33.6683 | 33.4301 | 10895 |
| 1720823400 | 33.6851 | 0.42 | 1.25 | 33.53 | 33.79 | 33.53 | 41639 |
| 1720737000 | 33.2678 | 0.38 | 1.15 | 33.13 | 33.34 | 33.13 | 13961 |
| 1720650600 | 32.89 | 0.27 | 0.82 | 32.77 | 32.93 | 32.77 | 11305 |
| 1720564200 | 32.622999 | -0.07 | -0.20 | 32.64 | 32.64 | 32.534999 | 13017 |
| 1720477800 | 32.6898 | -0.14 | -0.43 | 32.77 | 32.799999 | 32.6101 | 21982 |
| 1720218600 | 32.8313 | 0.14 | 0.44 | 32.92 | 32.92 | 32.595 | 15125 |
| 1720040640 | 32.688299 | 0.35 | 1.08 | 32.509999 | 32.72 | 32.509999 | 6753 |
| 1719959400 | 32.34 | 0.13 | 0.40 | 32.15 | 32.3585 | 32.15 | 13062 |
| 1719873000 | 32.21 | -0.11 | -0.34 | 32.38 | 32.53 | 32.2001 | 17036 |
| 1719613800 | 32.3196 | 0.01 | 0.03 | 32.369999 | 32.4784 | 32.25 | 15686 |
| 1719527400 | 32.31 | 0.18 | 0.56 | 32.22 | 32.369999 | 32.22 | 17034 |
| 1719441000 | 32.13 | -0.28 | -0.87 | 32.08 | 32.22 | 32.08 | 16705 |
| 1719354600 | 32.4133 | -0.05 | -0.14 | 32.38 | 32.436 | 32.2701 | 10271 |
| 1719268200 | 32.46 | -0.03 | -0.09 | 32.439999 | 32.53 | 32.39 | 10076 |
| 1719009000 | 32.49 | -0.21 | -0.66 | 32.509999 | 32.52 | 32.4001 | 91607 |
| 1718922600 | 32.7047 | -0.05 | -0.15 | 32.61 | 32.7646 | 32.61 | 12825 |
| 1718749800 | 32.7547 | 0.03 | 0.11 | 32.63 | 32.8084 | 32.63 | 12544 |
| 1718663400 | 32.72 | 0.21 | 0.63 | 32.42 | 32.72 | 32.371 | 13358 |
| 1718404200 | 32.514 | -0.21 | -0.65 | 32.409999 | 32.5208 | 32.386499 | 14526 |
| 1718317800 | 32.726799 | -0.53 | -1.60 | 32.96 | 32.96 | 32.582 | 8939 |
| 1718231400 | 33.259999 | 0.45 | 1.37 | 33.42 | 33.53 | 33.22 | 9241 |
| 1718145000 | 32.8111 | -0.38 | -1.14 | 32.82 | 32.865 | 32.72 | 9052 |
| 1718058600 | 33.1908 | 0.21 | 0.65 | 32.96 | 33.21 | 32.96 | 11044 |
| 1717799400 | 32.9765 | -0.54 | -1.60 | 33.14 | 33.24 | 32.97 | 18048 |
| 1717713000 | 33.511699 | 0.06 | 0.18 | 33.35 | 33.54 | 33.33 | 21087 |
| 1717626600 | 33.45 | 0.01 | 0.04 | 33.45 | 33.509999 | 33.29 | 18299 |
| 1717540200 | 33.4356 | -0.18 | -0.54 | 33.43 | 33.47 | 33.28 | 12263 |
| 1717453800 | 33.6183 | 0.11 | 0.33 | 33.6 | 33.664 | 33.46 | 16445 |
| 1717194600 | 33.5083 | 0.24 | 0.74 | 33.43 | 33.54 | 33.259999 | 9235 |
| 1717108200 | 33.263599 | 0.41 | 1.24 | 32.81 | 33.33 | 32.81 | 27265 |
| 1717021800 | 32.8566 | -0.6 | -1.80 | 32.93 | 33.03 | 32.85 | 12699 |
| 1716935400 | 33.459899 | 0.14 | 0.43 | 33.52 | 33.56 | 33.39 | 3529 |
| 1716589800 | 33.314999 | 0.35 | 1.08 | 33.21 | 33.4 | 33.21 | 15552 |
| 1716503400 | 32.96 | -0.2 | -0.60 | 33.39 | 33.39 | 32.93 | 15461 |
| 1716417000 | 33.159999 | -0.42 | -1.26 | 33.369999 | 33.369999 | 33.145 | 14657 |
| 1716330600 | 33.584 | -0.07 | -0.21 | 33.56 | 33.62 | 33.52 | 5418 |
| 1716244200 | 33.6531 | 0.01 | 0.02 | 33.64 | 33.72 | 33.6301 | 10043 |
| 1715985000 | 33.6462 | 0.12 | 0.36 | 33.509999 | 33.65 | 33.509999 | 10914 |
| 1715898600 | 33.525199 | -0.21 | -0.64 | 33.62 | 33.65 | 33.525199 | 6952 |
| 1715812200 | 33.74 | 0.31 | 0.93 | 33.58 | 33.74 | 33.509999 | 13397 |
| 1715725800 | 33.43 | 0.23 | 0.70 | 33.29 | 33.4401 | 33.281 | 26762 |
| 1715639400 | 33.197499 | 0.02 | 0.05 | 33.22 | 33.32 | 33.17 | 14169 |
| 1715380200 | 33.18 | -0.02 | -0.06 | 33.33 | 33.368899 | 33.14 | 17199 |
| 1715293800 | 33.2 | 0.25 | 0.77 | 32.99 | 33.215 | 32.99 | 9088 |
| 1715207400 | 32.9455 | 0.01 | 0.02 | 32.77 | 32.96 | 32.77 | 11609 |
| 1715121000 | 32.939999 | -0.07 | -0.21 | 32.97 | 33.03 | 32.869999 | 16764 |
| 1715034600 | 33.009999 | 0.19 | 0.58 | 32.83 | 33.02 | 32.83 | 19459 |
| 1714775400 | 32.82 | 0.28 | 0.86 | 32.759999 | 32.82 | 32.655 | 30426 |
| 1714689000 | 32.54 | 0.63 | 1.97 | 32.259999 | 32.54 | 32.229999 | 19059 |
| 1714602600 | 31.91 | -0.04 | -0.13 | 31.89 | 32.32 | 31.814 | 14851 |
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
