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 | 0.1098 | 0.328447502243 | 33.43 | 33.92 | 32.66 | 5008 | 33.16286198 | SP |
| 4 | 0.4648 | 1.40529100529 | 33.075 | 34.36 | 32.66 | 4942 | 33.32399554 | SP |
| 12 | -0.0502 | -0.149449240846 | 33.59 | 34.36 | 31.86 | 8888 | 32.90612583 | SP |
| 26 | 0.4798 | 1.45130066546 | 33.06 | 35.34 | 31.86 | 7903 | 33.43493732 | SP |
| 52 | 2.5398 | 8.19290322581 | 31 | 35.34 | 29.87 | 6751 | 32.55062964 | SP |
| 156 | 6.4998 | 24.0377218935 | 27.04 | 35.34 | 25.74 | 6453 | 31.34520804 | SP |
| 260 | 6.4998 | 24.0377218935 | 27.04 | 35.34 | 25.74 | 6453 | 31.34520804 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 33.5398 | 0.54 | 1.62 | 33.025 | 33.5398 | 33.003444 | 1049 |
| 1741304100 | 33.0036 | -0.12 | -0.37 | 32.81 | 33.0036 | 32.81 | 1364 |
| 1741217700 | 33.125 | 0.25 | 0.77 | 32.659999 | 33.125 | 32.659999 | 892 |
| 1741131300 | 32.8733 | -0.51 | -1.52 | 33.38 | 33.38 | 32.8733 | 10666 |
| 1741044900 | 33.38 | -0.32 | -0.94 | 33.68 | 33.92 | 33.2222 | 9879 |
| 1740785700 | 33.6963 | 0.27 | 0.80 | 33.43 | 33.6963 | 33.28 | 2239 |
| 1740699300 | 33.43 | -0.33 | -0.97 | 33.72 | 33.815 | 33.43 | 265 |
| 1740612900 | 33.7578 | -0.16 | -0.48 | 33.96 | 33.96 | 33.69 | 1418 |
| 1740526500 | 33.92 | -0.04 | -0.11 | 34.1667 | 34.1667 | 33.92 | 3866 |
| 1740440100 | 33.9588 | 0.02 | 0.07 | 33.96 | 34.14 | 33.9462 | 3673 |
| 1740180900 | 33.9343 | -0.43 | -1.24 | 34.27 | 34.27 | 33.9343 | 549 |
| 1740094500 | 34.36 | 0.24 | 0.70 | 34.13 | 34.36 | 34.13 | 3373 |
| 1740008100 | 34.12 | 0.43 | 1.27 | 33.9444 | 34.13 | 33.9444 | 5003 |
| 1739921700 | 33.6914 | 0.21 | 0.62 | 33.49 | 33.725 | 33.46 | 1069 |
| 1739576100 | 33.485 | 0.06 | 0.18 | 33.47 | 33.65 | 33.47 | 2223 |
| 1739489700 | 33.424999 | 0.33 | 1.01 | 33.2 | 33.424999 | 33.2 | 3488 |
| 1739403300 | 33.09 | -0.12 | -0.35 | 32.99 | 33.15 | 32.909999 | 31431 |
| 1739316900 | 33.205 | 0.17 | 0.51 | 32.979999 | 33.205 | 32.979999 | 6236 |
| 1739230500 | 33.034999 | 0.17 | 0.52 | 33.049999 | 33.13 | 32.96 | 4765 |
| 1738971300 | 32.865 | -0.23 | -0.68 | 33.075 | 33.075 | 32.865 | 1493 |
| 1738884900 | 33.09 | -0.19 | -0.56 | 33.36 | 33.36 | 33 | 17040 |
| 1738798500 | 33.275 | 0.12 | 0.36 | 33.049999 | 33.275 | 32.93 | 7391 |
| 1738712100 | 33.155 | 0.03 | 0.10 | 33.009999 | 33.2613 | 33.009999 | 2680 |
| 1738625700 | 33.1212 | -0.24 | -0.72 | 32.869999 | 33.259999 | 32.7 | 7121 |
| 1738366500 | 33.36 | -0.08 | -0.22 | 33.549999 | 33.549999 | 33.2 | 34432 |
| 1738280100 | 33.435 | 0.18 | 0.53 | 33.38 | 33.5199 | 33.33 | 4298 |
| 1738193700 | 33.259999 | -0.08 | -0.23 | 33.53 | 33.53 | 33.259999 | 483 |
| 1738107300 | 33.3356 | -0.33 | -0.99 | 33.58 | 33.58 | 33.301299 | 3504 |
| 1738020900 | 33.67 | 0.19 | 0.57 | 33.46 | 33.67 | 33.33 | 10674 |
| 1737761700 | 33.479599 | 0.07 | 0.22 | 33.595 | 33.595 | 33.479599 | 3437 |
| 1737675300 | 33.405 | 0 | 0.00 | 33.405 | 33.405 | 33.405 | 0 |
| 1737588900 | 33.405 | 0.06 | 0.19 | 33.4 | 33.49 | 33.36 | 2566 |
| 1737502500 | 33.3406 | 0.35 | 1.06 | 33.13 | 33.42 | 33.13 | 20495 |
| 1737156900 | 32.99 | 0.22 | 0.67 | 33.02 | 33.09 | 32.99 | 4677 |
| 1737070500 | 32.77 | 0.03 | 0.09 | 32.74 | 32.775 | 32.57 | 2292 |
| 1736984100 | 32.74 | 0.35 | 1.09 | 32.89 | 32.89 | 32.6413 | 11081 |
| 1736897700 | 32.386 | 0.26 | 0.80 | 32.22 | 32.499899 | 32.18 | 45453 |
| 1736811300 | 32.13 | 0.22 | 0.67 | 31.86 | 32.15 | 31.86 | 4923 |
| 1736552100 | 31.915 | -0.45 | -1.41 | 32.2 | 32.2 | 31.8892 | 3398 |
| 1736379300 | 32.369999 | -0.03 | -0.10 | 32.159999 | 32.369999 | 32.159999 | 3797 |
| 1736292900 | 32.4018 | -0.06 | -0.18 | 32.68 | 32.68 | 32.28 | 5472 |
| 1736206500 | 32.460299 | 0.02 | 0.07 | 32.54 | 32.738 | 32.460299 | 1363 |
| 1735947300 | 32.4371 | 0.25 | 0.77 | 32.33 | 32.5 | 32.255 | 9491 |
| 1735860900 | 32.189999 | -0.03 | -0.09 | 32.49 | 32.52 | 32.07 | 2660 |
| 1735688100 | 32.2188 | 0.02 | 0.05 | 32.29 | 32.348999 | 32.170299 | 4379 |
| 1735601700 | 32.2031 | -0.34 | -1.06 | 32.32 | 32.32 | 32.02 | 11911 |
| 1735342500 | 32.5474 | -0.21 | -0.63 | 32.549999 | 32.6299 | 32.409999 | 2162 |
| 1735256100 | 32.7538 | 0.08 | 0.26 | 32.64 | 32.799999 | 32.64 | 1772 |
| 1735077840 | 32.67 | 0.16 | 0.49 | 32.509999 | 32.67 | 32.509999 | 192 |
| 1734996900 | 32.509999 | 0.14 | 0.43 | 32.39 | 32.509999 | 32.28 | 2676 |
| 1734737700 | 32.371299 | 0.35 | 1.08 | 31.99 | 32.569 | 31.99 | 2448 |
| 1734651300 | 32.023899 | -0.11 | -0.34 | 32.229999 | 32.229999 | 32.023899 | 2909 |
| 1734564900 | 32.1333 | -0.76 | -2.30 | 32.9 | 33.06 | 32.1333 | 39563 |
| 1734478500 | 32.89 | -0.3 | -0.92 | 32.979999 | 33.109 | 32.88 | 87476 |
| 1734392100 | 33.1944 | -0.22 | -0.66 | 33.42 | 33.45 | 33.1944 | 20663 |
| 1734132900 | 33.415 | -0.44 | -1.29 | 33.59 | 33.59 | 33.369999 | 1200 |
| 1734046500 | 33.85 | -0.03 | -0.09 | 33.93 | 33.98 | 33.85 | 75005 |
| 1733960100 | 33.8809 | -0.21 | -0.61 | 34.0949 | 34.0949 | 33.87 | 2476 |
| 1733873700 | 34.09 | -0.27 | -0.77 | 34.39 | 34.39 | 34.09 | 9577 |
| 1733787300 | 34.355 | -0.22 | -0.62 | 34.72 | 34.72 | 34.355 | 2574 |
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
