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 | -0.22 | -0.666464707664 | 33.01 | 33.59 | 32.61 | 97200 | 33.11426853 | SP |
| 4 | -1.33 | -3.898007034 | 34.12 | 34.12 | 32.61 | 69187 | 33.27096876 | SP |
| 12 | -1.57 | -4.56926658906 | 34.36 | 34.45 | 32.5 | 57436 | 33.40655095 | SP |
| 26 | 0.7 | 2.18136491119 | 32.09 | 35.58 | 31.53 | 50087 | 33.80125805 | SP |
| 52 | 2.21 | 7.22694571615 | 30.58 | 35.58 | 29.16 | 39313 | 32.67569892 | SP |
| 156 | 7.69 | 30.6374501992 | 25.1 | 35.58 | 24.46 | 37855 | 30.49523566 | SP |
| 260 | 7.69 | 30.6374501992 | 25.1 | 35.58 | 24.46 | 37855 | 30.49523566 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 32.79 | -0.36 | -1.09 | 32.665 | 32.999899 | 32.61 | 96708 |
| 1741217700 | 33.15 | 0.39 | 1.19 | 33.04 | 33.2 | 32.729999 | 93936 |
| 1741131300 | 32.759999 | -0.38 | -1.15 | 32.82 | 33.18 | 32.6753 | 71709 |
| 1741044900 | 33.14 | -0.28 | -0.84 | 33.59 | 33.59 | 32.979999 | 48453 |
| 1740785700 | 33.42 | 0.4 | 1.21 | 33.0516 | 33.43 | 32.975 | 170845 |
| 1740699300 | 33.02 | -0.13 | -0.39 | 33.15 | 33.299999 | 33.009999 | 34423 |
| 1740612900 | 33.15 | -0.09 | -0.27 | 33.1847 | 33.4484 | 33.1 | 27200 |
| 1740526500 | 33.24 | 0.17 | 0.51 | 33.219499 | 33.31 | 33.02 | 83527 |
| 1740440100 | 33.07 | 0.01 | 0.03 | 33.11 | 33.189999 | 33.0375 | 49587 |
| 1740180900 | 33.06 | -0.58 | -1.72 | 33.549999 | 33.549999 | 32.984099 | 232954 |
| 1740094500 | 33.64 | -0.23 | -0.68 | 33.98 | 33.98 | 33.409999 | 86123 |
| 1740008100 | 33.87 | 0.06 | 0.18 | 34.01 | 34.01 | 33.72 | 18781 |
| 1739921700 | 33.81 | 0.3 | 0.90 | 33.6415 | 33.81 | 33.6001 | 37566 |
| 1739576100 | 33.509999 | -0.18 | -0.53 | 33.69 | 33.8 | 33.46 | 15807 |
| 1739489700 | 33.69 | 0.19 | 0.57 | 33.76 | 33.76 | 33.508899 | 27580 |
| 1739403300 | 33.5 | -0.26 | -0.77 | 33.5 | 33.64 | 33.320099 | 141814 |
| 1739316900 | 33.76 | -0.11 | -0.32 | 33.785 | 33.82 | 33.596 | 22215 |
| 1739230500 | 33.87 | 0.1 | 0.29 | 33.69 | 33.98 | 33.69 | 34849 |
| 1738971300 | 33.7717 | -0.1 | -0.29 | 33.97 | 33.97 | 33.748 | 11068 |
| 1738884900 | 33.87 | -0.07 | -0.21 | 34 | 34.06 | 33.765 | 34595 |
| 1738798500 | 33.94 | 0.1 | 0.30 | 33.84 | 34.02 | 33.81 | 18015 |
| 1738712100 | 33.84 | -0.01 | -0.03 | 33.83 | 33.93 | 33.815 | 40922 |
| 1738625700 | 33.85 | -0.15 | -0.44 | 33.73 | 34.15 | 33.5101 | 76501 |
| 1738366500 | 34 | -0.24 | -0.70 | 34.32 | 34.33 | 33.97 | 41809 |
| 1738280100 | 34.24 | 0.41 | 1.21 | 33.89 | 34.31 | 33.89 | 12788 |
| 1738193700 | 33.83 | -0.16 | -0.47 | 33.9 | 34.079 | 33.7992 | 26311 |
| 1738107300 | 33.99 | -0.21 | -0.61 | 34.44 | 34.44 | 33.9201 | 25852 |
| 1738020900 | 34.2 | -0.11 | -0.32 | 33.93 | 34.24 | 33.93 | 279801 |
| 1737761700 | 34.31 | -0.06 | -0.17 | 34.33 | 34.3699 | 34.245 | 21803 |
| 1737675300 | 34.37 | 0 | 0.00 | 34.37 | 34.37 | 34.37 | 0 |
| 1737588900 | 34.37 | -0.02 | -0.06 | 34.38 | 34.45 | 34.3 | 34101 |
| 1737502500 | 34.39 | 0.67 | 1.99 | 34.065 | 34.39 | 34.065 | 18676 |
| 1737156900 | 33.72 | 0.09 | 0.27 | 33.84 | 33.86 | 33.61 | 247267 |
| 1737070500 | 33.63 | 0.32 | 0.96 | 33.299999 | 33.65 | 33.299999 | 33870 |
| 1736984100 | 33.31 | 0.17 | 0.51 | 33.57 | 33.64 | 33.2207 | 44917 |
| 1736897700 | 33.14 | 0.2 | 0.61 | 33.06 | 33.159999 | 32.93 | 15436 |
| 1736811300 | 32.939999 | 0.31 | 0.95 | 32.509999 | 32.939999 | 32.5 | 23676 |
| 1736552100 | 32.63 | -0.33 | -1.00 | 32.781599 | 32.869999 | 32.5964 | 158722 |
| 1736379300 | 32.96 | 0.17 | 0.52 | 32.74 | 32.96 | 32.615 | 30346 |
| 1736292900 | 32.79 | -0.07 | -0.21 | 32.909999 | 33.009 | 32.65 | 71866 |
| 1736206500 | 32.86 | -0.06 | -0.18 | 33.005899 | 33.148899 | 32.805 | 26479 |
| 1735947300 | 32.92 | 0.34 | 1.04 | 32.81 | 32.9712 | 32.607999 | 44518 |
| 1735860900 | 32.58 | -0.19 | -0.58 | 32.97 | 32.97 | 32.5082 | 25274 |
| 1735688100 | 32.77 | -0.01 | -0.03 | 33.06 | 33.06 | 32.689999 | 38297 |
| 1735601700 | 32.78 | -0.33 | -1.00 | 32.81 | 32.93 | 32.56 | 64166 |
| 1735342500 | 33.11 | -0.26 | -0.78 | 33.25 | 33.354599 | 32.96 | 18754 |
| 1735256100 | 33.369999 | 0.1 | 0.29 | 33.43 | 33.43 | 33.22 | 52754 |
| 1735077840 | 33.2744 | 0.28 | 0.86 | 33.2 | 33.299999 | 33.08 | 11901 |
| 1734996900 | 32.99 | -0.23 | -0.69 | 32.92 | 33.049999 | 32.784999 | 48047 |
| 1734737700 | 33.22 | 0.26 | 0.79 | 33.0788 | 33.4499 | 32.869999 | 18607 |
| 1734651300 | 32.96 | 0.12 | 0.37 | 33.27 | 33.27 | 32.939999 | 33448 |
| 1734564900 | 32.84 | -0.85 | -2.52 | 33.764 | 33.764 | 32.83 | 36683 |
| 1734478500 | 33.69 | -0.34 | -1.00 | 33.935 | 33.935 | 33.58 | 32971 |
| 1734392100 | 34.03 | -0.02 | -0.06 | 34.25 | 34.25 | 34.008 | 31512 |
| 1734132900 | 34.05 | -0.13 | -0.38 | 34.24 | 34.24 | 34.0001 | 35159 |
| 1734046500 | 34.18 | -0.14 | -0.41 | 34.2699 | 34.28 | 34.1523 | 18633 |
| 1733960100 | 34.32 | -0.09 | -0.26 | 34.485 | 34.49 | 34.305 | 33030 |
| 1733873700 | 34.41 | -0.01 | -0.03 | 34.5 | 34.52 | 34.23 | 25141 |
| 1733787300 | 34.42 | -0.28 | -0.81 | 34.8099 | 34.8099 | 34.39 | 27019 |
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
