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 | 0.2261 | 0.673718712753 | 33.56 | 34.85 | 33.56 | 32431 | 34.05291794 | SP |
| 4 | 1.5805 | 4.90753160941 | 32.2056 | 34.85 | 31.9 | 12214 | 33.6006984 | SP |
| 12 | 1.6361 | 5.08895800933 | 32.15 | 34.85 | 31.7307 | 11192 | 33.00313785 | SP |
| 26 | 3.5161 | 11.6157912124 | 30.27 | 34.85 | 29.99 | 8268 | 32.93847125 | SP |
| 52 | 6.0161 | 21.6640259273 | 27.77 | 34.85 | 24.28 | 6177 | 31.23927204 | SP |
| 156 | 8.9961 | 36.289229528 | 24.79 | 34.85 | 20.94 | 4896 | 29.08624572 | SP |
| 260 | 8.9961 | 36.289229528 | 24.79 | 34.85 | 20.94 | 4896 | 29.08624572 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 33.7861 | -0.31 | -0.92 | 34.03 | 34.06 | 33.76 | 15695 |
| 1721342100 | 34.1 | -0.03 | -0.09 | 34.85 | 34.85 | 33.8603 | 32806 |
| 1721255700 | 34.1311 | -0.65 | -1.88 | 34.68 | 34.68 | 34.09 | 16152 |
| 1721169300 | 34.7836 | 1.01 | 2.98 | 34.31 | 34.8 | 34.31 | 36299 |
| 1721082900 | 33.7783 | 0.21 | 0.62 | 33.79 | 33.95 | 33.77 | 37548 |
| 1720823700 | 33.5696 | 0.5 | 1.50 | 33.56 | 33.75 | 33.56 | 39351 |
| 1720737300 | 33.0739 | 0.72 | 2.21 | 33.03 | 33.1 | 32.97 | 2913 |
| 1720650900 | 32.3572 | 0.32 | 1.00 | 32.11 | 32.39 | 32.11 | 26109 |
| 1720564500 | 32.0356 | -0.13 | -0.40 | 32.299999 | 32.299999 | 32.0356 | 1023 |
| 1720478100 | 32.1638 | 0.11 | 0.33 | 32.229999 | 32.229999 | 32.08 | 2576 |
| 1720218900 | 32.058799 | -0.14 | -0.45 | 32.299999 | 32.299999 | 31.9 | 3368 |
| 1720040640 | 32.2031 | 0.08 | 0.24 | 32.299999 | 32.299999 | 32.2031 | 1314 |
| 1719959700 | 32.1263 | 0.16 | 0.50 | 32.03 | 32.1263 | 31.9601 | 1232 |
| 1719873300 | 31.9666 | -0.39 | -1.19 | 32.159999 | 32.159999 | 31.96 | 3003 |
| 1719614100 | 32.351999 | 0 | 0.00 | 32.351999 | 32.351999 | 32.351999 | 0 |
| 1719527700 | 32.351999 | 0.17 | 0.53 | 32.24 | 32.39 | 32.24 | 2731 |
| 1719441300 | 32.1821 | -0.13 | -0.39 | 32.2 | 32.2 | 32.13 | 3789 |
| 1719354900 | 32.307499 | -0.25 | -0.77 | 32.58 | 32.58 | 32.2466 | 1025 |
| 1719268500 | 32.5589 | 0.14 | 0.43 | 32.45 | 32.5589 | 32.45 | 89 |
| 1719009300 | 32.418799 | 0.16 | 0.49 | 32.205599 | 32.45 | 32.205599 | 8520 |
| 1718922900 | 32.259999 | -0.3 | -0.92 | 32.49 | 32.5113 | 32.259999 | 2595 |
| 1718750100 | 32.56 | 0.12 | 0.36 | 32.42 | 32.57 | 32.42 | 2681 |
| 1718663700 | 32.4416 | 0.31 | 0.97 | 32.159999 | 32.46 | 32.159999 | 7356 |
| 1718404500 | 32.1285 | -0.32 | -0.99 | 32.03 | 32.15 | 31.9 | 33828 |
| 1718318100 | 32.4482 | -0.07 | -0.22 | 32.58 | 32.58 | 32.25 | 7181 |
| 1718231700 | 32.52 | 0.6 | 1.88 | 32.58 | 32.85 | 32.515 | 6274 |
| 1718145300 | 31.92 | -0.27 | -0.84 | 31.97 | 31.97 | 31.79 | 2274 |
| 1718058900 | 32.189999 | 0.18 | 0.56 | 31.84 | 32.189999 | 31.84 | 659 |
| 1717799700 | 32.009999 | -0.18 | -0.56 | 31.93 | 32.07 | 31.93 | 211 |
| 1717713300 | 32.189999 | -0.16 | -0.49 | 32.299999 | 32.299999 | 32.119999 | 2236 |
| 1717626900 | 32.35 | 0.41 | 1.28 | 32.08 | 32.35 | 32.08 | 420 |
| 1717540500 | 31.94 | -0.25 | -0.78 | 31.91 | 31.992 | 31.87 | 4144 |
| 1717454100 | 32.189999 | -0.14 | -0.43 | 32.34 | 32.4 | 32.189999 | 10565 |
| 1717194900 | 32.33 | 0.16 | 0.49 | 32.21 | 32.33 | 31.99 | 18068 |
| 1717108500 | 32.1709 | 0.06 | 0.19 | 32.4 | 32.4 | 32.1 | 15794 |
| 1717022100 | 32.11 | -0.47 | -1.45 | 32.25 | 32.34 | 32.11 | 3997 |
| 1716935700 | 32.5818 | -0.4 | -1.22 | 33.47 | 33.47 | 32.54 | 11250 |
| 1716590100 | 32.9838 | 0.31 | 0.96 | 32.9 | 32.9838 | 32.9 | 663 |
| 1716503700 | 32.67 | -0.27 | -0.83 | 32.96 | 33 | 32.67 | 10258 |
| 1716417300 | 32.9431 | -0.19 | -0.58 | 33.5 | 33.5 | 32.9365 | 1899 |
| 1716330900 | 33.133699 | -0.2 | -0.59 | 33.61 | 33.61 | 33.069899 | 11730 |
| 1716244500 | 33.33 | 0.31 | 0.94 | 33.049999 | 33.33 | 32.97 | 42559 |
| 1715985300 | 33.02 | -0.03 | -0.09 | 32.93 | 33.159999 | 32.93 | 25110 |
| 1715898900 | 33.051299 | -0.18 | -0.54 | 33.189999 | 33.439999 | 33.051299 | 27520 |
| 1715812500 | 33.229999 | 0.41 | 1.25 | 32.979999 | 33.299999 | 32.979999 | 18067 |
| 1715726100 | 32.82 | 0.06 | 0.18 | 32.7 | 32.95 | 32.7 | 37760 |
| 1715639700 | 32.759999 | -0.14 | -0.43 | 33.14 | 33.14 | 32.68 | 52213 |
| 1715380500 | 32.9 | 0.15 | 0.46 | 32.85 | 32.9 | 32.85 | 308 |
| 1715294100 | 32.75 | 0.4 | 1.22 | 32.15 | 32.75 | 32.15 | 5963 |
| 1715207700 | 32.3539 | -0.11 | -0.33 | 32.332299 | 32.3539 | 32.2979 | 1461 |
| 1715121300 | 32.46 | -0.23 | -0.70 | 32.85 | 32.85 | 32.46 | 1982 |
| 1715034900 | 32.689999 | 0.57 | 1.77 | 32.479999 | 32.689999 | 32.439999 | 1289 |
| 1714775700 | 32.119999 | 0.2 | 0.63 | 32.15 | 32.2243 | 32.119999 | 1999 |
| 1714689300 | 31.92 | 0.18 | 0.57 | 32.259999 | 32.259999 | 31.7307 | 5497 |
| 1714602900 | 31.74 | -0.19 | -0.60 | 32.04 | 32.229999 | 31.74 | 1762 |
| 1714516500 | 31.9314 | -0.65 | -1.99 | 32.439999 | 32.45 | 31.9314 | 1651 |
| 1714430100 | 32.58 | 0.29 | 0.90 | 32.57 | 32.58 | 32.4 | 5768 |
| 1714170900 | 32.29 | 0.01 | 0.02 | 32.15 | 32.42 | 32.15 | 21901 |
| 1714084500 | 32.2849 | -0.14 | -0.44 | 31.958 | 32.2849 | 31.958 | 1614 |
| 1713998100 | 32.4276 | -0.14 | -0.44 | 32.64 | 32.64 | 32.350099 | 7472 |
| 1713911700 | 32.57 | 0.74 | 2.32 | 31.96 | 32.57 | 31.96 | 1453 |
| 1713825300 | 31.83 | 0.28 | 0.89 | 32.02 | 32.02 | 31.584 | 5638 |
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
