We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0624 | 0.189090909091 | 33 | 33.07 | 32.93 | 70 | 33.030845 | SP |
| 4 | -0.0176 | -0.0532043530834 | 33.08 | 33.13 | 32.6902 | 177 | 32.99559262 | SP |
| 12 | 0.0774 | 0.234652114598 | 32.985 | 33.28 | 32.6902 | 1023 | 33.18443495 | SP |
| 26 | -1.5976 | -4.60934795153 | 34.66 | 34.86 | 32.6902 | 1492 | 33.86648879 | SP |
| 52 | -0.5576 | -1.65853658537 | 33.62 | 36 | 32.48 | 3459 | 33.81690419 | SP |
| 156 | -6.6376 | -16.719395466 | 39.7 | 40.12 | 32.48 | 3160 | 35.11750688 | SP |
| 260 | -6.6376 | -16.719395466 | 39.7 | 40.12 | 32.48 | 3160 | 35.11750688 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 33.062399 | 0.06 | 0.18 | 33.07 | 33.07 | 33.062399 | 146 |
| 1720564200 | 33.002 | 0.06 | 0.18 | 32.93 | 33.002 | 32.93 | 7 |
| 1720477800 | 32.942999 | -0.08 | -0.24 | 32.96 | 32.96 | 32.942999 | 40 |
| 1720218600 | 33.0206 | 0.13 | 0.40 | 33 | 33.0206 | 33 | 87 |
| 1720040640 | 32.888399 | 0.1 | 0.30 | 32.89 | 32.89 | 32.759999 | 581 |
| 1719959400 | 32.7898 | 0.1 | 0.30 | 32.7898 | 32.7898 | 32.7898 | 42 |
| 1719873000 | 32.690199 | -0.35 | -1.06 | 32.690199 | 32.690199 | 32.690199 | 3 |
| 1719613800 | 33.0407 | 0 | 0.00 | 33.0407 | 33.0407 | 33.0407 | 0 |
| 1719527400 | 33.0407 | 0.07 | 0.20 | 32.92 | 33.0407 | 32.92 | 166 |
| 1719441000 | 32.9744 | -0.07 | -0.20 | 32.9744 | 32.9744 | 32.9744 | 1 |
| 1719354600 | 33.0397 | 0.01 | 0.02 | 33.09 | 33.1 | 33.0397 | 736 |
| 1719268200 | 33.032899 | -0.06 | -0.18 | 33.032899 | 33.032899 | 33.032899 | 2 |
| 1719009000 | 33.0923 | 0.09 | 0.28 | 33.13 | 33.13 | 33.0923 | 86 |
| 1718922600 | 33.0006 | -0.08 | -0.23 | 33.09 | 33.09 | 32.9587 | 419 |
| 1718749800 | 33.0756 | 0.15 | 0.46 | 32.979999 | 33.0756 | 32.979999 | 156 |
| 1718663400 | 32.924999 | 0.05 | 0.17 | 32.869999 | 32.939999 | 32.869999 | 216 |
| 1718404200 | 32.869999 | -0.22 | -0.66 | 32.869999 | 32.869999 | 32.869999 | 72 |
| 1718317800 | 33.089399 | -0.03 | -0.09 | 33.08 | 33.089399 | 33.02 | 249 |
| 1718231400 | 33.119999 | 0.18 | 0.56 | 33.119999 | 33.119999 | 33.119999 | 0 |
| 1718145000 | 32.935 | 0.07 | 0.20 | 32.97 | 32.97 | 32.935 | 3 |
| 1718058600 | 32.869999 | -0.06 | -0.17 | 32.96 | 32.96 | 32.869999 | 420 |
| 1717799400 | 32.924999 | -0.07 | -0.20 | 32.895 | 32.924999 | 32.895 | 10 |
| 1717713000 | 32.99 | -0.04 | -0.11 | 33.11 | 33.11 | 32.99 | 21 |
| 1717626600 | 33.025 | 0.1 | 0.30 | 33.04 | 33.04 | 32.9737 | 369 |
| 1717540200 | 32.924999 | 0.06 | 0.17 | 32.924999 | 32.924999 | 32.924999 | 6 |
| 1717453800 | 32.8675 | -0.17 | -0.52 | 32.88 | 32.889699 | 32.8675 | 216 |
| 1717194600 | 33.040799 | 0.17 | 0.50 | 32.97 | 33.040799 | 32.97 | 105 |
| 1717108200 | 32.875 | 0.08 | 0.24 | 32.82 | 32.875 | 32.82 | 117 |
| 1717021800 | 32.795 | -0.11 | -0.32 | 32.79 | 32.795 | 32.79 | 91 |
| 1716935400 | 32.9 | -0.12 | -0.35 | 32.9101 | 32.979999 | 32.9 | 712 |
| 1716589800 | 33.015 | 0.1 | 0.30 | 33 | 33.015 | 33 | 37 |
| 1716503400 | 32.915 | -0.1 | -0.31 | 33.02 | 33.02 | 32.8801 | 214 |
| 1716417000 | 33.018099 | -0.08 | -0.25 | 33.018099 | 33.018099 | 33.018099 | 2 |
| 1716330600 | 33.1 | 0.01 | 0.03 | 33.15 | 33.15 | 33.1 | 51 |
| 1716244200 | 33.09 | -0.01 | -0.05 | 33.09 | 33.09 | 33.09 | 2 |
| 1715985000 | 33.104999 | -0.06 | -0.17 | 33.17 | 33.17 | 33.104999 | 69 |
| 1715898600 | 33.1603 | -0.06 | -0.19 | 33.1603 | 33.1603 | 33.1603 | 0 |
| 1715812200 | 33.225 | 0.22 | 0.68 | 33.13 | 33.27 | 33.13 | 44566 |
| 1715725800 | 33.0019 | -0 | -0.01 | 33.07 | 33.07 | 33.0019 | 92 |
| 1715639400 | 33.0061 | -0 | -0.01 | 33.14 | 33.14 | 32.9408 | 1119 |
| 1715380200 | 33.009999 | -0.07 | -0.23 | 33.02 | 33.08 | 33.009999 | 825 |
| 1715293800 | 33.0848 | -0.01 | -0.03 | 33.11 | 33.11 | 33.0848 | 27 |
| 1715207400 | 33.0952 | -0.03 | -0.08 | 33.15 | 33.15 | 33.0952 | 47 |
| 1715121000 | 33.1206 | -0.01 | -0.04 | 33.27 | 33.27 | 33.1206 | 20 |
| 1715034600 | 33.133499 | -0 | -0.00 | 33.24 | 33.24 | 33.133499 | 241 |
| 1714775400 | 33.134999 | 0.15 | 0.46 | 33.229999 | 33.229999 | 33.134999 | 77 |
| 1714689000 | 32.983199 | 0.01 | 0.03 | 33.009999 | 33.049999 | 32.84 | 705 |
| 1714602600 | 32.9726 | -0.1 | -0.31 | 32.9726 | 32.9726 | 32.9726 | 3 |
| 1714516200 | 33.075699 | -0.13 | -0.39 | 33.075699 | 33.075699 | 33.075699 | 0 |
| 1714429800 | 33.2058 | 0.09 | 0.29 | 33.24 | 33.24 | 33.2058 | 57 |
| 1714170600 | 33.110999 | 0.06 | 0.18 | 33.110999 | 33.110999 | 33.110999 | 62 |
| 1714084200 | 33.049999 | -0.17 | -0.50 | 33.049999 | 33.049999 | 33.049999 | 1 |
| 1713997800 | 33.215 | -0.05 | -0.15 | 33.1301 | 33.28 | 33.1301 | 392 |
| 1713911400 | 33.265 | 0.11 | 0.34 | 33.229999 | 33.265 | 33.229999 | 3 |
| 1713825000 | 33.1516 | 0.13 | 0.40 | 33.06 | 33.1516 | 33.06 | 34 |
| 1713565800 | 33.02 | 0.03 | 0.09 | 33.1599 | 33.1599 | 33.02 | 300 |
| 1713479400 | 32.99 | 0.02 | 0.06 | 32.985 | 32.99 | 32.985 | 201 |
| 1713393000 | 32.97 | 0.1 | 0.30 | 32.97 | 32.97 | 32.97 | 2 |
| 1713306600 | 32.869999 | -0.2 | -0.60 | 32.869999 | 32.869999 | 32.869999 | 2 |
| 1713220200 | 33.07 | -0.19 | -0.56 | 33.009999 | 33.15 | 33.009999 | 5149 |
| 1712961000 | 33.255 | -0.08 | -0.23 | 33.24 | 33.255 | 33.24 | 2 |
| 1712874600 | 33.33 | -0.03 | -0.09 | 33.33 | 33.33 | 33.33 | 32 |
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
