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 | 0.41 | 1.24468731026 | 32.94 | 33.55 | 32.8103 | 172962 | 33.02777225 | SP |
| 4 | 0.07 | 0.210336538462 | 33.28 | 33.76 | 32.105 | 250050 | 33.11789807 | SP |
| 12 | 1.43 | 4.47994987469 | 31.92 | 33.76 | 31.309 | 184441 | 32.66889908 | SP |
| 26 | -0.87 | -2.54237288136 | 34.22 | 35.06 | 31.309 | 228149 | 33.07013704 | SP |
| 52 | -1.83 | -5.20181921546 | 35.18 | 36.3 | 29.62 | 231655 | 33.04360881 | SP |
| 156 | -17.76 | -34.7485814909 | 51.11 | 53.37 | 29.62 | 125336 | 36.26679241 | SP |
| 260 | -15.68 | -31.9804201509 | 49.03 | 62.22 | 29.62 | 98184 | 39.40476763 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 33.38 | 0.33 | 1.00 | 33.43 | 33.549999 | 33.354999 | 479355 |
| 1720650600 | 33.049999 | 0.08 | 0.24 | 33.009999 | 33.064999 | 32.945 | 116941 |
| 1720564200 | 32.97 | -0.12 | -0.36 | 33.009999 | 33.07 | 32.810299 | 186415 |
| 1720477800 | 33.09 | 0.08 | 0.24 | 33.03 | 33.1299 | 32.939999 | 188433 |
| 1720218600 | 33.009999 | 0.21 | 0.64 | 32.939999 | 33.08 | 32.814999 | 200058 |
| 1720040640 | 32.799999 | 0.42 | 1.30 | 32.54 | 32.81 | 32.53 | 171744 |
| 1719959400 | 32.38 | 0.21 | 0.65 | 32.409999 | 32.439999 | 32.2 | 477384 |
| 1719873000 | 32.17 | -1.17 | -3.51 | 32.31 | 32.485 | 32.104999 | 606219 |
| 1719613800 | 33.34 | 0 | 0.00 | 33.34 | 33.34 | 33.34 | 0 |
| 1719527400 | 33.34 | 0.12 | 0.36 | 33.32 | 33.389899 | 33.299999 | 96523 |
| 1719441000 | 33.22 | -0.42 | -1.25 | 33.27 | 33.305 | 33.2 | 141964 |
| 1719354600 | 33.64 | 0.04 | 0.12 | 33.53 | 33.67 | 33.511 | 121651 |
| 1719268200 | 33.6 | 0.1 | 0.30 | 33.53 | 33.6 | 33.415 | 131831 |
| 1719009000 | 33.5 | 0.02 | 0.06 | 33.59 | 33.65 | 33.3661 | 97825 |
| 1718922600 | 33.479999 | -0.22 | -0.65 | 33.31 | 33.496299 | 33.28 | 289466 |
| 1718749800 | 33.7 | 0.3 | 0.90 | 33.46 | 33.7 | 33.405 | 1095050 |
| 1718663400 | 33.4 | -0.31 | -0.92 | 33.33 | 33.424999 | 33.255 | 145531 |
| 1718404200 | 33.71 | 0.24 | 0.72 | 33.64 | 33.76 | 33.574 | 112541 |
| 1718317800 | 33.47 | 0.43 | 1.30 | 33.28 | 33.5 | 33.18 | 136352 |
| 1718231400 | 33.04 | 0.25 | 0.76 | 33.18 | 33.369999 | 33.025 | 174245 |
| 1718145000 | 32.79 | 0.3 | 0.92 | 32.53 | 32.79 | 32.4869 | 74091 |
| 1718058600 | 32.49 | -0.18 | -0.55 | 32.52 | 32.53 | 32.409999 | 473339 |
| 1717799400 | 32.67 | -0.61 | -1.83 | 32.78 | 32.78 | 32.6425 | 116149 |
| 1717713000 | 33.28 | -0.01 | -0.03 | 33.15 | 33.314999 | 33.14 | 125025 |
| 1717626600 | 33.29 | 0.23 | 0.70 | 33.18 | 33.29 | 32.97 | 132466 |
| 1717540200 | 33.06 | 0.36 | 1.10 | 32.909999 | 33.11 | 32.865 | 287350 |
| 1717453800 | 32.7 | 0.3 | 0.93 | 32.4 | 32.729999 | 32.38 | 158290 |
| 1717194600 | 32.4 | 0.24 | 0.75 | 32.34 | 32.42 | 32.29 | 112235 |
| 1717108200 | 32.159999 | 0.3 | 0.94 | 32.07 | 32.165 | 32.009999 | 113992 |
| 1717021800 | 31.86 | -0.34 | -1.06 | 31.99 | 31.99 | 31.75 | 206678 |
| 1716935400 | 32.2 | -0.47 | -1.44 | 32.64 | 32.64 | 32.2 | 80409 |
| 1716589800 | 32.67 | 0.09 | 0.28 | 32.509999 | 32.67 | 32.4895 | 127400 |
| 1716503400 | 32.58 | -0.18 | -0.55 | 32.799999 | 32.799999 | 32.46 | 104398 |
| 1716417000 | 32.759999 | 0.03 | 0.09 | 32.6 | 32.77 | 32.6 | 108677 |
| 1716330600 | 32.729999 | 0.14 | 0.43 | 32.75 | 32.78 | 32.675199 | 117548 |
| 1716244200 | 32.59 | -0.08 | -0.24 | 32.56 | 32.625 | 32.54 | 89613 |
| 1715985000 | 32.67 | -0.21 | -0.64 | 32.75 | 32.79 | 32.6458 | 167868 |
| 1715898600 | 32.88 | -0.04 | -0.12 | 32.979999 | 32.99 | 32.8482 | 136636 |
| 1715812200 | 32.92 | 0.43 | 1.32 | 32.83 | 32.939999 | 32.735 | 219754 |
| 1715725800 | 32.49 | 0.16 | 0.49 | 32.43 | 32.5 | 32.34 | 84726 |
| 1715639400 | 32.33 | 0.08 | 0.25 | 32.38 | 32.39 | 32.299999 | 116541 |
| 1715380200 | 32.25 | -0.17 | -0.52 | 32.29 | 32.31 | 32.189999 | 91668 |
| 1715293800 | 32.42 | 0.15 | 0.46 | 32.17 | 32.45 | 32.145 | 130815 |
| 1715207400 | 32.27 | -0.19 | -0.59 | 32.29 | 32.35 | 32.255 | 186612 |
| 1715121000 | 32.46 | 0.2 | 0.62 | 32.509999 | 32.6 | 32.4 | 182883 |
| 1715034600 | 32.259999 | 0.13 | 0.40 | 32.159999 | 32.28 | 32.1 | 138499 |
| 1714775400 | 32.13 | 0.29 | 0.91 | 32.17 | 32.21 | 31.96 | 190257 |
| 1714689000 | 31.84 | 0.13 | 0.41 | 31.59 | 31.8647 | 31.53 | 114421 |
| 1714602600 | 31.71 | 0.09 | 0.28 | 31.71 | 31.9 | 31.5999 | 176301 |
| 1714516200 | 31.62 | -0.21 | -0.66 | 31.67 | 31.76 | 31.579 | 182818 |
| 1714429800 | 31.83 | 0.23 | 0.73 | 31.74 | 31.86 | 31.695 | 193586 |
| 1714170600 | 31.6 | 0.15 | 0.48 | 31.6 | 31.715 | 31.57 | 115948 |
| 1714084200 | 31.45 | -0.18 | -0.57 | 31.34 | 31.48 | 31.29 | 175434 |
| 1713997800 | 31.63 | -0.23 | -0.72 | 31.69 | 31.72 | 31.51 | 185222 |
| 1713911400 | 31.86 | 0.01 | 0.03 | 31.73 | 32.0101 | 31.68 | 142064 |
| 1713825000 | 31.85 | -0.03 | -0.09 | 31.73 | 31.8599 | 31.72 | 101101 |
| 1713565800 | 31.88 | 0.1 | 0.31 | 31.97 | 31.97 | 31.805 | 147541 |
| 1713479400 | 31.78 | -0.15 | -0.47 | 31.92 | 31.92 | 31.7 | 248294 |
| 1713393000 | 31.93 | 0.32 | 1.01 | 31.79 | 31.945 | 31.6598 | 391449 |
| 1713306600 | 31.61 | -0.2 | -0.63 | 31.51 | 31.68 | 31.43 | 265251 |
| 1713220200 | 31.81 | -0.46 | -1.43 | 31.9 | 31.9 | 31.66 | 760137 |
| 1712961000 | 32.27 | 0.17 | 0.53 | 32.38 | 32.46 | 32.25 | 173733 |
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
