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 | 1.24 | 3.7037037037 | 33.48 | 34.3827 | 33.3 | 85 | 33.75488109 | SP |
| 4 | 1.29 | 3.85880945259 | 33.43 | 34.3827 | 32.9975 | 68 | 33.47187814 | SP |
| 12 | 2.73 | 8.53391684902 | 31.99 | 34.53 | 31.99 | 65 | 33.632677 | SP |
| 26 | 2.19 | 6.73224715647 | 32.53 | 34.53 | 31.7123 | 100 | 33.04537203 | SP |
| 52 | 0.84 | 2.47933884298 | 33.88 | 34.65 | 27.7306 | 110 | 32.46345357 | SP |
| 156 | -5.06 | -12.7199597788 | 39.78 | 42.75 | 25.19 | 771 | 38.17933271 | SP |
| 260 | -5.06 | -12.7199597788 | 39.78 | 42.75 | 25.19 | 771 | 38.17933271 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 34.72 | 0.35 | 1.02 | 34.35 | 34.72 | 34.35 | 3 |
| 1721082600 | 34.3692 | -0.01 | -0.04 | 34.35 | 34.3692 | 34.35 | 6 |
| 1720823400 | 34.3827 | 0.32 | 0.95 | 34.32 | 34.3827 | 34.32 | 107 |
| 1720737000 | 34.06 | 0.46 | 1.37 | 33.9 | 34.06 | 33.9 | 21 |
| 1720650600 | 33.5992 | 0.23 | 0.70 | 33.38 | 33.5992 | 33.299999 | 151 |
| 1720564200 | 33.365299 | -0.08 | -0.24 | 33.479999 | 33.479999 | 33.365299 | 138 |
| 1720477800 | 33.445 | 0.18 | 0.55 | 33.29 | 33.445 | 33.29 | 153 |
| 1720218600 | 33.2631 | -0.05 | -0.15 | 33.25 | 33.2631 | 33.25 | 9 |
| 1720040640 | 33.3134 | 0.22 | 0.67 | 33.189999 | 33.3134 | 33.189999 | 15 |
| 1719959400 | 33.0902 | 0.09 | 0.28 | 33.1 | 33.1 | 33.0902 | 3 |
| 1719873000 | 32.9975 | -0.11 | -0.34 | 33.2 | 33.2 | 32.9975 | 12 |
| 1719613800 | 33.1101 | 0 | 0.00 | 33.1101 | 33.1101 | 33.1101 | 0 |
| 1719527400 | 33.1101 | -0.05 | -0.17 | 33.15 | 33.15 | 33.1101 | 2 |
| 1719441000 | 33.1649 | -0.38 | -1.12 | 33.11 | 33.28 | 33.11 | 425 |
| 1719354600 | 33.5417 | -0.3 | -0.89 | 33.71 | 33.71 | 33.5417 | 2 |
| 1719268200 | 33.8434 | 0.24 | 0.71 | 33.8434 | 33.8434 | 33.8434 | 27 |
| 1719009000 | 33.6049 | -0.1 | -0.31 | 33.62 | 33.62 | 33.6049 | 27 |
| 1718922600 | 33.7087 | 0.05 | 0.15 | 33.66 | 33.7087 | 33.66 | 53 |
| 1718749800 | 33.6575 | 0.29 | 0.86 | 33.43 | 33.6575 | 33.43 | 2 |
| 1718663400 | 33.3697 | 0.41 | 1.24 | 33 | 33.3697 | 33 | 92 |
| 1718404200 | 32.9617 | -0.63 | -1.88 | 33.25 | 33.25 | 32.9617 | 3 |
| 1718317800 | 33.5924 | -0.35 | -1.03 | 33.6 | 33.6 | 33.5924 | 27 |
| 1718231400 | 33.942 | 0.43 | 1.27 | 33.87 | 33.942 | 33.87 | 2 |
| 1718145000 | 33.5163 | 0.08 | 0.24 | 33.5163 | 33.5163 | 33.5163 | 1 |
| 1718058600 | 33.436999 | 0.12 | 0.36 | 33.436999 | 33.436999 | 33.436999 | 0 |
| 1717799400 | 33.3163 | -0.16 | -0.49 | 33.3163 | 33.3163 | 33.3163 | 0 |
| 1717713000 | 33.4807 | -0.23 | -0.70 | 33.62 | 33.62 | 33.4807 | 102 |
| 1717626600 | 33.7154 | 0.22 | 0.65 | 33.409999 | 33.7154 | 33.409999 | 4 |
| 1717540200 | 33.4973 | -0.05 | -0.16 | 33.5 | 33.5 | 33.4973 | 100 |
| 1717453800 | 33.549999 | -0.33 | -0.97 | 33.549999 | 33.549999 | 33.549999 | 336 |
| 1717194600 | 33.8798 | 0.12 | 0.37 | 33.71 | 33.8798 | 33.71 | 26 |
| 1717108200 | 33.755 | 0.23 | 0.68 | 33.52 | 33.755 | 33.52 | 208 |
| 1717021800 | 33.5272 | -0.47 | -1.40 | 33.65 | 33.65 | 33.5272 | 208 |
| 1716935400 | 34.002 | -0.04 | -0.13 | 34.002 | 34.002 | 34.002 | 0 |
| 1716589800 | 34.045 | 0.17 | 0.51 | 33.88 | 34.045 | 33.88 | 100 |
| 1716503400 | 33.8718 | -0.23 | -0.66 | 33.8718 | 33.8718 | 33.8718 | 0 |
| 1716417000 | 34.0982 | -0.06 | -0.18 | 34.0982 | 34.0982 | 34.0982 | 1 |
| 1716330600 | 34.16 | -0.22 | -0.63 | 34.24 | 34.24 | 34.16 | 7 |
| 1716244200 | 34.3769 | 0.05 | 0.14 | 34.32 | 34.3769 | 34.32 | 198 |
| 1715985000 | 34.3301 | -0.02 | -0.05 | 34.3301 | 34.3301 | 34.3301 | 0 |
| 1715898600 | 34.3458 | -0.11 | -0.31 | 34.3458 | 34.3458 | 34.3458 | 0 |
| 1715812200 | 34.4538 | 0.13 | 0.37 | 34.53 | 34.53 | 34.4538 | 179 |
| 1715725800 | 34.3252 | 0.17 | 0.50 | 34.3252 | 34.3252 | 34.3252 | 1 |
| 1715639400 | 34.156 | 0.08 | 0.22 | 34.156 | 34.156 | 34.156 | 0 |
| 1715380200 | 34.0798 | -0.12 | -0.35 | 34.21 | 34.21 | 34.0798 | 1 |
| 1715293800 | 34.2003 | 0.23 | 0.69 | 34.2003 | 34.2003 | 34.2003 | 7 |
| 1715207400 | 33.9658 | -0.13 | -0.38 | 33.91 | 33.9658 | 33.91 | 4 |
| 1715121000 | 34.095 | 0.39 | 1.15 | 34.095 | 34.095 | 34.095 | 1 |
| 1715034600 | 33.7089 | 0.3 | 0.89 | 33.53 | 33.7089 | 33.53 | 2 |
| 1714775400 | 33.4105 | 0.48 | 1.46 | 33.4105 | 33.4105 | 33.4105 | 0 |
| 1714689000 | 32.9301 | 0.41 | 1.26 | 32.57 | 32.9301 | 32.57 | 3 |
| 1714602600 | 32.519 | 0.11 | 0.34 | 32.519 | 32.519 | 32.519 | 36 |
| 1714516200 | 32.4087 | -0.41 | -1.26 | 32.4087 | 32.4087 | 32.4087 | 35 |
| 1714429800 | 32.8226 | 0.29 | 0.88 | 32.8226 | 32.8226 | 32.8226 | 0 |
| 1714170600 | 32.534999 | 0.34 | 1.04 | 32.534999 | 32.534999 | 32.534999 | 0 |
| 1714084200 | 32.199399 | 0.08 | 0.24 | 32.199399 | 32.199399 | 32.199399 | 0 |
| 1713997800 | 32.1237 | -0.01 | -0.04 | 32.1237 | 32.1237 | 32.1237 | 0 |
| 1713911400 | 32.134999 | -0.07 | -0.20 | 31.99 | 32.134999 | 31.99 | 2 |
| 1713825000 | 32.2001 | 0.43 | 1.34 | 32.2001 | 32.2001 | 32.2001 | 0 |
| 1713565800 | 31.7744 | -0.26 | -0.81 | 31.7744 | 31.7744 | 31.7744 | 0 |
| 1713479400 | 32.0351 | -0.07 | -0.21 | 32.07 | 32.07 | 32.0351 | 303 |
| 1713393000 | 32.103099 | -0.01 | -0.02 | 32.29 | 32.29 | 32.103099 | 3 |
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
