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 | 0.155 | 0.468419462073 | 33.09 | 33.62 | 33.09 | 5459 | 33.34566636 | SP |
| 4 | 0.205 | 0.620460048426 | 33.04 | 33.67 | 32.82 | 9701 | 33.25449867 | SP |
| 12 | -0.025 | -0.0751427712654 | 33.27 | 33.67 | 32.5501 | 7725 | 33.13095437 | SP |
| 26 | 1.345 | 4.21630094044 | 31.9 | 33.67 | 31.49 | 6021 | 32.90348436 | SP |
| 52 | 0.635 | 1.94725544312 | 32.61 | 33.67 | 31.28 | 6131 | 32.80694199 | SP |
| 156 | 3.765 | 12.7713704206 | 29.48 | 36.14 | 28.84 | 20712 | 33.07641997 | SP |
| 260 | 6.83 | 25.8565209161 | 26.415 | 36.14 | 20.775 | 17054 | 32.03925638 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 33.244999 | -0.09 | -0.27 | 33.15 | 33.32 | 33.15 | 18309 |
| 1739489400 | 33.335299 | -0.15 | -0.45 | 33.38 | 33.4 | 33.29 | 3899 |
| 1739403000 | 33.487299 | 0.06 | 0.17 | 33.59 | 33.62 | 33.487299 | 8093 |
| 1739316600 | 33.43 | 0.19 | 0.56 | 33.31 | 33.43 | 33.299999 | 2975 |
| 1739230200 | 33.244799 | 0.01 | 0.04 | 33.229999 | 33.2899 | 33.22 | 4677 |
| 1738971000 | 33.229999 | 0.09 | 0.28 | 33.09 | 33.29 | 33.09 | 7651 |
| 1738884600 | 33.1374 | -0.13 | -0.40 | 33.21 | 33.235 | 33.06 | 24527 |
| 1738798200 | 33.27 | -0.15 | -0.45 | 33.38 | 33.38 | 33.21 | 6197 |
| 1738711800 | 33.421999 | -0.09 | -0.28 | 33.49 | 33.49 | 33.36 | 3786 |
| 1738625400 | 33.5142 | 0.14 | 0.43 | 33.67 | 33.67 | 33.29 | 37616 |
| 1738366200 | 33.371299 | 0.17 | 0.52 | 33.189999 | 33.371299 | 33.119999 | 6832 |
| 1738279800 | 33.2 | -0.13 | -0.39 | 33.27 | 33.27 | 33.159999 | 5032 |
| 1738193400 | 33.3286 | 0.02 | 0.06 | 33.28 | 33.35 | 33.21 | 14493 |
| 1738107000 | 33.3099 | 0.02 | 0.06 | 33.369999 | 33.369999 | 33.299999 | 3800 |
| 1738020600 | 33.29 | -0.11 | -0.33 | 33.299999 | 33.299999 | 33.259999 | 750 |
| 1737761400 | 33.400399 | 0.34 | 1.03 | 33.305 | 33.400399 | 33.305 | 2679 |
| 1737675000 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1737588600 | 33.06 | 0.15 | 0.46 | 32.96 | 33.09 | 32.96 | 5729 |
| 1737502200 | 32.909999 | -0.26 | -0.78 | 32.93 | 33.02 | 32.82 | 31520 |
| 1737156600 | 33.17 | 0.07 | 0.20 | 33.04 | 33.17 | 33.04 | 4359 |
| 1737070200 | 33.103099 | -0.06 | -0.19 | 33.2 | 33.2948 | 33.103099 | 1271 |
| 1736983800 | 33.1674 | -0.19 | -0.56 | 33.14 | 33.2 | 33.119999 | 3790 |
| 1736897400 | 33.354999 | -0.04 | -0.13 | 33.42 | 33.42 | 33.32 | 3607 |
| 1736811000 | 33.3968 | -0.05 | -0.14 | 33.57 | 33.57 | 33.36 | 3005 |
| 1736551800 | 33.444 | 0.08 | 0.25 | 33.34 | 33.479999 | 33.34 | 25347 |
| 1736379000 | 33.3599 | 0.07 | 0.22 | 33.39 | 33.4 | 33.3599 | 5592 |
| 1736292600 | 33.2867 | 0.32 | 0.98 | 33 | 33.319 | 33 | 4999 |
| 1736206200 | 32.9622 | 0.06 | 0.18 | 32.89 | 33.009999 | 32.89 | 18718 |
| 1735947000 | 32.901899 | -0.19 | -0.57 | 32.89 | 32.9326 | 32.89 | 2870 |
| 1735860600 | 33.09 | 0.16 | 0.48 | 32.95 | 33.11 | 32.95 | 6038 |
| 1735687800 | 32.9303 | 0.05 | 0.15 | 32.93 | 32.96 | 32.79 | 7538 |
| 1735601400 | 32.8802 | -0.17 | -0.52 | 32.99 | 32.99 | 32.8701 | 8909 |
| 1735342200 | 33.0509 | -0.02 | -0.06 | 33.034999 | 33.07 | 32.979999 | 3897 |
| 1735255800 | 33.07 | 0.03 | 0.09 | 33.1 | 33.1143 | 33.06 | 3550 |
| 1735077840 | 33.0405 | 0.13 | 0.39 | 33.009999 | 33.06 | 33.009999 | 590 |
| 1734996600 | 32.912 | -0.24 | -0.72 | 32.755 | 32.912 | 32.689999 | 7871 |
| 1734737400 | 33.15 | -0 | -0.01 | 33.159999 | 33.159999 | 33.08 | 18862 |
| 1734651000 | 33.1525 | 0.08 | 0.24 | 33.29 | 33.31 | 33.045 | 8186 |
| 1734564600 | 33.0728 | 0.06 | 0.18 | 33.03 | 33.13 | 33.03 | 7299 |
| 1734478200 | 33.015 | -0.13 | -0.39 | 33.08 | 33.09 | 32.99 | 8213 |
| 1734391800 | 33.1452 | -0.09 | -0.26 | 33.17 | 33.21 | 33.1452 | 3849 |
| 1734132600 | 33.2305 | 0.1 | 0.29 | 33.22 | 33.25 | 33.13 | 6074 |
| 1734046200 | 33.1348 | 0.09 | 0.29 | 33.11 | 33.189999 | 33.1 | 3876 |
| 1733959800 | 33.04 | 0.16 | 0.49 | 32.81 | 33.04 | 32.81 | 7689 |
| 1733873400 | 32.879199 | 0.19 | 0.58 | 32.71 | 32.8838 | 32.71 | 9228 |
| 1733787000 | 32.689999 | 0.11 | 0.35 | 32.58 | 32.6948 | 32.58 | 2794 |
| 1733527800 | 32.575 | -0.02 | -0.05 | 32.619999 | 32.67 | 32.5501 | 5670 |
| 1733441400 | 32.5907 | -0.19 | -0.58 | 32.77 | 32.77 | 32.59 | 3566 |
| 1733355000 | 32.781599 | -0.08 | -0.24 | 33 | 33 | 32.71 | 6097 |
| 1733268600 | 32.86 | 0.17 | 0.52 | 32.659999 | 32.88 | 32.659999 | 13876 |
| 1733182200 | 32.6916 | -0.05 | -0.16 | 32.81 | 32.89 | 32.689999 | 8067 |
| 1732917840 | 32.744 | -0.1 | -0.29 | 32.71 | 32.744 | 32.68 | 4495 |
| 1732750200 | 32.8404 | 0.05 | 0.15 | 32.84 | 32.869999 | 32.79 | 4641 |
| 1732663800 | 32.79 | -0.19 | -0.58 | 33.09 | 33.1 | 32.79 | 1604 |
| 1732577400 | 32.979999 | -0.36 | -1.09 | 33.18 | 33.18 | 32.939999 | 7998 |
| 1732318200 | 33.3446 | 0.04 | 0.13 | 33.27 | 33.3446 | 33.27 | 2880 |
| 1732231800 | 33.299999 | -0.04 | -0.13 | 33.229999 | 33.33 | 33.18 | 4006 |
| 1732145400 | 33.343 | 0.09 | 0.28 | 33.38 | 33.39 | 33.29 | 2348 |
| 1732059000 | 33.2515 | -0.2 | -0.59 | 33.2627 | 33.314999 | 33.2515 | 1723 |
| 1731972600 | 33.45 | 0.21 | 0.64 | 33.335 | 33.45 | 33.335 | 12043 |
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
