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 | 0.7889 | 2.38194444444 | 33.12 | 33.8201 | 33.12 | 928 | 33.36936154 | SP |
| 4 | 0.8489 | 2.56775559589 | 33.06 | 33.8201 | 31.74 | 619 | 33.06879335 | SP |
| 12 | 1.2689 | 3.88756127451 | 32.64 | 33.8201 | 31.74 | 1025 | 32.59677867 | SP |
| 26 | 1.6578 | 5.14028978857 | 32.2511 | 33.8201 | 31.74 | 841 | 32.65404512 | SP |
| 52 | 4.1189 | 13.8264518295 | 29.79 | 33.8201 | 27.6567 | 914 | 31.38676791 | SP |
| 156 | 9.2489 | 37.5056772101 | 24.66 | 33.8201 | 24.3739 | 1485 | 29.83521333 | SP |
| 260 | 9.2489 | 37.5056772101 | 24.66 | 33.8201 | 24.3739 | 1485 | 29.83521333 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 33.9089 | 0.49 | 1.48 | 33.62 | 33.9089 | 33.62 | 1108 |
| 1724366100 | 33.415799 | -0.08 | -0.24 | 33.6 | 33.6 | 33.415799 | 2059 |
| 1724279700 | 33.494999 | 0.14 | 0.43 | 33.53 | 33.53 | 33.494999 | 105 |
| 1724193300 | 33.35 | -0.1 | -0.29 | 33.49 | 33.49 | 33.35 | 82 |
| 1724106900 | 33.4482 | 0.18 | 0.54 | 33.38 | 33.52 | 33.38 | 761 |
| 1723847700 | 33.2669 | 0.11 | 0.34 | 33.1803 | 33.2669 | 33.159999 | 1153 |
| 1723761300 | 33.1539 | 0.3 | 0.92 | 33.1539 | 33.1539 | 33.1539 | 101 |
| 1723674900 | 32.851799 | 0.18 | 0.54 | 32.83 | 32.856299 | 32.77 | 1098 |
| 1723588500 | 32.674999 | 0.49 | 1.53 | 32.64 | 32.674999 | 32.64 | 573 |
| 1723502100 | 32.181399 | -0.16 | -0.48 | 32.17 | 32.181399 | 32.17 | 81 |
| 1723242900 | 32.336599 | 0.04 | 0.14 | 32.284999 | 32.336599 | 32.25 | 302 |
| 1723156500 | 32.2917 | 0.42 | 1.33 | 32.2917 | 32.2917 | 32.2917 | 0 |
| 1723070100 | 31.8672 | 0.03 | 0.09 | 32.31 | 32.31 | 31.8672 | 302 |
| 1722983700 | 31.84 | 0.05 | 0.15 | 31.75 | 31.84 | 31.75 | 33 |
| 1722897300 | 31.7929 | -0.74 | -2.28 | 31.74 | 31.7929 | 31.74 | 235 |
| 1722638100 | 32.5332 | -0.27 | -0.81 | 32.7 | 32.7 | 32.5332 | 2 |
| 1722551700 | 32.799999 | -0.4 | -1.19 | 32.75 | 32.799999 | 32.71 | 681 |
| 1722465300 | 33.1961 | 0.05 | 0.15 | 33.34 | 33.34 | 33.1961 | 744 |
| 1722378900 | 33.1451 | 0.06 | 0.19 | 32.97 | 33.18 | 32.97 | 2156 |
| 1722292500 | 33.0833 | -0.18 | -0.54 | 33.06 | 33.0833 | 33.06 | 175 |
| 1722033300 | 33.263399 | 0.4 | 1.21 | 33.263399 | 33.263399 | 33.263399 | 0 |
| 1721946900 | 32.8656 | 0.17 | 0.51 | 32.95 | 32.95 | 32.8656 | 253 |
| 1721860500 | 32.7 | -0.12 | -0.36 | 32.799999 | 32.81 | 32.7 | 718 |
| 1721774100 | 32.8172 | -0.01 | -0.02 | 33.009999 | 33.009999 | 32.8172 | 245 |
| 1721687700 | 32.825 | 0 | 0.00 | 33 | 33 | 32.825 | 34 |
| 1721428500 | 32.825 | -0.19 | -0.56 | 32.84 | 32.84 | 32.825 | 701 |
| 1721342100 | 33.0108 | -0.25 | -0.76 | 33.11 | 33.11 | 32.96 | 1465 |
| 1721255700 | 33.2648 | 0.31 | 0.96 | 33.2648 | 33.2648 | 33.2648 | 73 |
| 1721169300 | 32.95 | 0.27 | 0.84 | 32.59 | 32.95 | 32.59 | 32 |
| 1721082900 | 32.675199 | -0.08 | -0.25 | 32.82 | 32.82 | 32.659999 | 898 |
| 1720823700 | 32.7579 | 0.25 | 0.78 | 32.72 | 32.7579 | 32.72 | 90 |
| 1720737300 | 32.504399 | 0.26 | 0.80 | 32.5 | 32.504399 | 32.46 | 700 |
| 1720650900 | 32.244999 | 0.34 | 1.07 | 32.18 | 32.244999 | 32.18 | 72 |
| 1720564500 | 31.9024 | -0.18 | -0.57 | 32 | 32 | 31.89 | 704 |
| 1720478100 | 32.084899 | -0.03 | -0.11 | 32.189999 | 32.189999 | 32.084899 | 368 |
| 1720218900 | 32.1194 | 0.01 | 0.04 | 32.039 | 32.1194 | 32.03 | 2128 |
| 1720040640 | 32.106 | 0.19 | 0.60 | 32.09 | 32.119999 | 32.049999 | 402 |
| 1719959700 | 31.9159 | 0.01 | 0.02 | 31.8199 | 31.9159 | 31.78 | 4896 |
| 1719873300 | 31.9089 | -0.03 | -0.08 | 32.04 | 32.04 | 31.87 | 2366 |
| 1719614100 | 31.9355 | 0.07 | 0.22 | 32.009999 | 32.009999 | 31.9355 | 494 |
| 1719527700 | 31.865 | -0.27 | -0.85 | 32.02 | 32.02 | 31.8399 | 711 |
| 1719441300 | 32.1375 | -0.21 | -0.65 | 32.049999 | 32.1375 | 32.049999 | 1999 |
| 1719354900 | 32.3479 | -0.25 | -0.77 | 32.549999 | 32.549999 | 32.3479 | 118 |
| 1719268500 | 32.6 | 0.47 | 1.47 | 32.36 | 32.6 | 32.36 | 653 |
| 1719009300 | 32.1291 | -0.12 | -0.36 | 32.04 | 32.1291 | 32.04 | 419 |
| 1718922900 | 32.246 | 0.04 | 0.11 | 32.159999 | 32.2599 | 32.159999 | 282 |
| 1718750100 | 32.21 | 0.18 | 0.58 | 32.08 | 32.21 | 32.08 | 32 |
| 1718663700 | 32.0251 | 0.18 | 0.58 | 31.84 | 32.0251 | 31.77 | 773 |
| 1718404500 | 31.8409 | -0.38 | -1.18 | 31.79 | 31.8409 | 31.79 | 59 |
| 1718318100 | 32.22 | -0.19 | -0.59 | 32.39 | 32.39 | 32.159999 | 1234 |
| 1718231700 | 32.4112 | 0.15 | 0.45 | 32.4668 | 32.4668 | 32.34 | 738 |
| 1718145300 | 32.265 | -0.3 | -0.91 | 32.25 | 32.265 | 32.25 | 489 |
| 1718058900 | 32.5612 | -0.11 | -0.34 | 32.57 | 32.57 | 32.5612 | 7 |
| 1717799700 | 32.6739 | -0.1 | -0.29 | 32.689999 | 32.71 | 32.6739 | 1382 |
| 1717713300 | 32.7697 | 0.03 | 0.09 | 32.72 | 32.7697 | 32.53 | 17968 |
| 1717626900 | 32.7413 | 0.11 | 0.34 | 32.715 | 32.78 | 32.619999 | 575 |
| 1717540500 | 32.63 | -0.17 | -0.52 | 32.65 | 32.65 | 32.63 | 722 |
| 1717454100 | 32.799999 | -0.11 | -0.34 | 32.869999 | 32.869999 | 32.77 | 252 |
| 1717194900 | 32.9127 | 0.44 | 1.35 | 32.64 | 32.9127 | 32.61 | 642 |
| 1717108500 | 32.473 | 0.06 | 0.19 | 32.32 | 32.473 | 32.32 | 270 |
| 1717022100 | 32.409999 | -0.39 | -1.19 | 32.58 | 32.58 | 32.4 | 455 |
| 1716935700 | 32.799999 | -0.21 | -0.63 | 32.799999 | 32.799999 | 32.799999 | 168 |
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
