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 | -0.63 | -1.84210526316 | 34.2 | 34.2186 | 33.495 | 40932 | 33.86190517 | SP |
| 4 | -0.12 | -0.356188780053 | 33.69 | 34.2186 | 33.2001 | 33998 | 33.74590988 | SP |
| 12 | 1.1 | 3.38774253157 | 32.47 | 34.2186 | 31.79 | 31415 | 33.12045449 | SP |
| 26 | 1.25 | 3.86757425743 | 32.32 | 34.2186 | 31.56 | 21988 | 32.97309501 | SP |
| 52 | 0.56 | 1.69645561951 | 33.01 | 34.2186 | 29.4375 | 22200 | 32.15356055 | SP |
| 156 | 1.68 | 5.26810912512 | 31.89 | 35.99 | 29.31 | 19304 | 32.2867308 | SP |
| 260 | 5.66 | 20.2794697241 | 27.91 | 35.99 | 18.95 | 24072 | 29.27514063 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 33.57 | -0.2 | -0.59 | 33.77 | 33.79 | 33.494999 | 31159 |
| 1721341800 | 33.7678 | -0.21 | -0.62 | 34.2 | 34.2 | 33.6 | 86301 |
| 1721255400 | 33.98 | -0.19 | -0.54 | 34.05 | 34.175 | 33.87 | 40838 |
| 1721169000 | 34.1656 | 0.07 | 0.19 | 34.15 | 34.2186 | 34.0979 | 20660 |
| 1721082600 | 34.1 | 0.04 | 0.12 | 34.2 | 34.2 | 34 | 25703 |
| 1720823400 | 34.06 | 0.14 | 0.41 | 34.2 | 34.2 | 33.94 | 43056 |
| 1720737000 | 33.9207 | -0.09 | -0.25 | 34.09 | 34.0999 | 33.85 | 17680 |
| 1720650600 | 34.006 | 0.11 | 0.31 | 34 | 34.006 | 33.9 | 29362 |
| 1720564200 | 33.9 | 0.03 | 0.09 | 33.98 | 33.98 | 33.8501 | 29450 |
| 1720477800 | 33.8691 | 0.02 | 0.06 | 33.98 | 33.98 | 33.81 | 48716 |
| 1720218600 | 33.85 | 0.17 | 0.50 | 33.71 | 33.88 | 33.642 | 35681 |
| 1720040640 | 33.68 | 0.07 | 0.21 | 33.6 | 33.7199 | 33.5791 | 9479 |
| 1719959400 | 33.61 | 0.19 | 0.57 | 33.36 | 33.61 | 33.345 | 29665 |
| 1719873000 | 33.42 | 0.06 | 0.18 | 33.31 | 33.42 | 33.25 | 14124 |
| 1719613800 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1719527400 | 33.36 | 0.03 | 0.09 | 33.42 | 33.64 | 33.259999 | 26482 |
| 1719441000 | 33.33 | 0.03 | 0.09 | 33.28 | 33.33 | 33.22 | 17818 |
| 1719354600 | 33.299999 | -0.32 | -0.95 | 33.28 | 33.395 | 33.2001 | 68852 |
| 1719268200 | 33.62 | -0.04 | -0.12 | 33.69 | 33.785 | 33.57 | 36945 |
| 1719009000 | 33.66 | 0.01 | 0.03 | 33.67 | 33.67 | 33.519199 | 25417 |
| 1718922600 | 33.65 | 0.03 | 0.08 | 33.82 | 33.99 | 33.5503 | 33615 |
| 1718749800 | 33.623 | 0.15 | 0.45 | 33.63 | 33.6899 | 33.5967 | 24933 |
| 1718663400 | 33.473 | -0.05 | -0.14 | 33.49 | 33.62 | 33.4 | 54683 |
| 1718404200 | 33.52 | 0.02 | 0.05 | 33.49 | 33.66 | 33.33 | 54726 |
| 1718317800 | 33.5032 | 0.09 | 0.28 | 33.549999 | 33.549999 | 33.395 | 53120 |
| 1718231400 | 33.409 | 0.12 | 0.37 | 33.53 | 33.58 | 33.31 | 55133 |
| 1718145000 | 33.2855 | 0.06 | 0.19 | 33.28 | 33.2899 | 33.159999 | 24880 |
| 1718058600 | 33.2215 | -0.01 | -0.03 | 33.28 | 33.299999 | 33.1201 | 19559 |
| 1717799400 | 33.2304 | 0.06 | 0.18 | 33.35 | 33.35 | 33.189999 | 11417 |
| 1717713000 | 33.1699 | -0.03 | -0.08 | 33.299999 | 33.299999 | 33.11 | 11443 |
| 1717626600 | 33.1952 | 0.19 | 0.56 | 33.11 | 33.2125 | 33.03 | 16781 |
| 1717540200 | 33.009999 | 0.13 | 0.39 | 32.97 | 33.2 | 32.78 | 17280 |
| 1717453800 | 32.8831 | -0 | -0.00 | 32.89 | 33.06 | 32.735 | 34192 |
| 1717194600 | 32.883899 | 0.09 | 0.28 | 32.88 | 32.89 | 32.68 | 15142 |
| 1717108200 | 32.7918 | -0.05 | -0.15 | 32.909999 | 32.909999 | 32.7631 | 17709 |
| 1717021800 | 32.84 | -0.01 | -0.03 | 32.869999 | 32.89 | 32.79 | 12690 |
| 1716935400 | 32.85 | -0.04 | -0.12 | 32.799999 | 32.939999 | 32.799999 | 11113 |
| 1716589800 | 32.89 | -0.3 | -0.90 | 32.93 | 32.9499 | 32.8373 | 13225 |
| 1716503400 | 33.189999 | 0 | 0.00 | 33.32 | 33.32 | 33.04 | 21836 |
| 1716417000 | 33.1897 | -0.05 | -0.14 | 33.34 | 33.354999 | 33.13 | 36004 |
| 1716330600 | 33.2366 | 0.04 | 0.11 | 33.159999 | 33.28 | 33.13 | 9339 |
| 1716244200 | 33.2 | -0.01 | -0.03 | 33.15 | 33.27 | 33.15 | 22795 |
| 1715985000 | 33.21 | 0.04 | 0.12 | 33.299999 | 33.299999 | 33.06 | 19979 |
| 1715898600 | 33.17 | 0.06 | 0.18 | 33.14 | 33.265 | 33.119999 | 13953 |
| 1715812200 | 33.1114 | 0.21 | 0.64 | 33.009999 | 33.15 | 32.979999 | 36622 |
| 1715725800 | 32.9 | -0.02 | -0.06 | 32.85 | 32.96 | 32.83 | 6737 |
| 1715639400 | 32.92 | 0.01 | 0.02 | 33.08 | 33.08 | 32.85 | 12364 |
| 1715380200 | 32.9127 | 0.03 | 0.10 | 32.92 | 33 | 32.85 | 16329 |
| 1715293800 | 32.878999 | 0.15 | 0.45 | 32.82 | 32.9 | 32.758499 | 14753 |
| 1715207400 | 32.731499 | 0 | 0.00 | 32.79 | 32.799999 | 32.5801 | 11431 |
| 1715121000 | 32.7309 | 0.06 | 0.19 | 32.689999 | 32.78 | 32.65 | 14080 |
| 1715034600 | 32.6694 | 0.24 | 0.74 | 32.5 | 32.689999 | 32.47 | 16933 |
| 1714775400 | 32.4284 | 0.4 | 1.24 | 32.509999 | 32.509999 | 32.3083 | 9288 |
| 1714689000 | 32.0319 | 0.16 | 0.49 | 32.03 | 32.13 | 31.84 | 21261 |
| 1714602600 | 31.8766 | -0.08 | -0.26 | 31.91 | 32.2231 | 31.79 | 320071 |
| 1714516200 | 31.96 | -0.43 | -1.33 | 32.33 | 32.35 | 31.96 | 24623 |
| 1714429800 | 32.39 | 0.12 | 0.37 | 32.47 | 32.47 | 32.28 | 11790 |
| 1714170600 | 32.27 | 0.36 | 1.13 | 32.159999 | 32.369999 | 32.15 | 11985 |
| 1714084200 | 31.91 | -0.19 | -0.59 | 31.69 | 31.9882 | 31.56 | 30459 |
| 1713997800 | 32.1 | -0.28 | -0.87 | 32.21 | 32.21 | 31.9 | 15774 |
| 1713911400 | 32.380899 | 0.34 | 1.08 | 32.14 | 32.4 | 32.14 | 15416 |
| 1713825000 | 32.036299 | 0.34 | 1.07 | 31.81 | 32.1899 | 31.67 | 15533 |
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
