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 | 0.42 | 1.25748502994 | 33.4 | 34.22 | 33.4 | 204744 | 33.87394909 | CS |
| 4 | 0.97 | 2.95281582953 | 32.85 | 34.22 | 32.55 | 188909 | 33.52554981 | CS |
| 12 | 0.89 | 2.7027027027 | 32.93 | 34.71 | 32.22 | 235703 | 33.45533097 | CS |
| 26 | 2.21 | 6.99145839924 | 31.61 | 35.43 | 31.38 | 295589 | 33.50242491 | CS |
| 52 | 2.03 | 6.38565586662 | 31.79 | 35.43 | 25.83 | 332991 | 31.76294557 | CS |
| 156 | -12.68 | -27.2688172043 | 46.5 | 57.54 | 25.83 | 324593 | 38.60807065 | CS |
| 260 | 3.69 | 12.2469299701 | 30.13 | 57.54 | 13.24 | 357553 | 35.01869859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 33.82 | -0.19 | -0.56 | 33.94 | 34.2 | 33.65 | 446234 |
| 1720564800 | 34.01 | 0.33 | 0.98 | 33.68 | 34.22 | 33.62 | 336445 |
| 1720478400 | 33.68 | -0.11 | -0.33 | 33.8 | 34.1097 | 33.62 | 162739 |
| 1720219200 | 33.79 | -0.1 | -0.30 | 33.76 | 34.12 | 33.57 | 193435 |
| 1720040640 | 33.89 | 0.36 | 1.07 | 33.4 | 34.03 | 33.4 | 126356 |
| 1719960000 | 33.53 | 0.04 | 0.12 | 33.45 | 34 | 33.31 | 157974 |
| 1719873600 | 33.49 | -0.01 | -0.03 | 33.87 | 33.99 | 33.424999 | 145806 |
| 1719614400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1719528000 | 33.5 | 0.28 | 0.84 | 33.25 | 33.74 | 33.009999 | 317280 |
| 1719441600 | 33.22 | -0.54 | -1.60 | 33.509999 | 33.75 | 33.1 | 295928 |
| 1719355200 | 33.76 | 0.04 | 0.12 | 33.7 | 33.89 | 33.6 | 110266 |
| 1719268800 | 33.72 | 0.2 | 0.60 | 33.52 | 34.14 | 33.509999 | 178004 |
| 1719009600 | 33.52 | -0.45 | -1.32 | 33.74 | 34.12 | 33.409999 | 181786 |
| 1718923200 | 33.97 | 0.57 | 1.71 | 33.229999 | 34 | 33.229999 | 189219 |
| 1718750400 | 33.4 | 0.32 | 0.97 | 32.88 | 33.45 | 32.88 | 168379 |
| 1718664000 | 33.08 | 0.07 | 0.21 | 33 | 33.299999 | 32.549999 | 208066 |
| 1718404800 | 33.009999 | -0.23 | -0.69 | 32.92 | 33.219 | 32.81 | 150554 |
| 1718318400 | 33.24 | 0.31 | 0.94 | 33 | 33.409999 | 32.81 | 152873 |
| 1718232000 | 32.93 | 0.46 | 1.42 | 32.979999 | 33.7 | 32.710299 | 212508 |
| 1718145600 | 32.47 | -0.74 | -2.23 | 32.75 | 33.049999 | 32.47 | 282654 |
| 1718059200 | 33.21 | -0.18 | -0.54 | 33.06 | 33.4499 | 32.8001 | 196326 |
| 1717800000 | 33.39 | -0.12 | -0.36 | 33.47 | 33.83 | 33.31 | 126869 |
| 1717713600 | 33.509999 | -0.36 | -1.06 | 33.66 | 34.049 | 33.509999 | 96682 |
| 1717627200 | 33.87 | 0.1 | 0.30 | 33.58 | 34.19 | 33.42 | 263633 |
| 1717540800 | 33.77 | -0.33 | -0.97 | 34.04 | 34.105 | 33.5505 | 165354 |
| 1717454400 | 34.1 | 0.55 | 1.64 | 33.74 | 34.25 | 33.5601 | 270052 |
| 1717195200 | 33.549999 | 0.23 | 0.69 | 33.42 | 33.88 | 33.34 | 129513 |
| 1717108800 | 33.32 | 0.46 | 1.40 | 33.009999 | 33.42 | 33.009999 | 207356 |
| 1717022400 | 32.86 | -0.64 | -1.91 | 33.25 | 33.259 | 32.75 | 151241 |
| 1716936000 | 33.5 | -0.24 | -0.71 | 33.77 | 34.09 | 33.27 | 83036 |
| 1716590400 | 33.74 | 0.37 | 1.11 | 33.59 | 34 | 33.53 | 118780 |
| 1716504000 | 33.369999 | -0.69 | -2.03 | 34.22 | 34.54 | 33.33 | 354752 |
| 1716417600 | 34.06 | 0.09 | 0.26 | 33.97 | 34.71 | 33.59 | 414224 |
| 1716331200 | 33.97 | 0.06 | 0.18 | 33.78 | 34.3599 | 33.78 | 296840 |
| 1716244800 | 33.91 | 0.06 | 0.18 | 33.85 | 34.1052 | 33.6802 | 201607 |
| 1715985600 | 33.85 | -0.11 | -0.32 | 34 | 34.173 | 33.7 | 187275 |
| 1715899200 | 33.96 | -0.22 | -0.64 | 34.2 | 34.52 | 33.95 | 297179 |
| 1715812800 | 34.18 | 0.66 | 1.97 | 33.72 | 34.23 | 33.57 | 365698 |
| 1715726400 | 33.52 | 0.87 | 2.66 | 32.869999 | 33.69 | 32.79 | 254192 |
| 1715640000 | 32.65 | 0.07 | 0.21 | 32.58 | 33.04 | 32.58 | 195642 |
| 1715380800 | 32.58 | -0.43 | -1.30 | 33.11 | 33.1344 | 32.58 | 239560 |
| 1715294400 | 33.009999 | 0.67 | 2.07 | 32.36 | 33.07 | 32.259999 | 190216 |
| 1715208000 | 32.34 | -0.31 | -0.95 | 32.369999 | 32.64 | 32.22 | 194429 |
| 1715121600 | 32.65 | -0.48 | -1.45 | 33 | 33.0021 | 32.31 | 282044 |
| 1715035200 | 33.13 | -0.03 | -0.09 | 33.29 | 33.4 | 32.799999 | 269074 |
| 1714776000 | 33.159999 | -0.12 | -0.36 | 32.82 | 33.7 | 32.7 | 244522 |
| 1714689600 | 33.28 | 0.17 | 0.51 | 33.4 | 33.49 | 32.56 | 316361 |
| 1714603200 | 33.11 | -0.38 | -1.13 | 33.549999 | 33.71 | 32.71 | 356147 |
| 1714516800 | 33.49 | -0.61 | -1.79 | 34 | 34.18 | 32.9206 | 435587 |
| 1714430400 | 34.1 | 0.54 | 1.61 | 33.35 | 34.15 | 33.259999 | 391208 |
| 1714171200 | 33.56 | -0.15 | -0.44 | 33.49 | 34.18 | 32.799999 | 609210 |
| 1714084800 | 33.71 | 0.19 | 0.57 | 33.4 | 33.93 | 32.53 | 410146 |
| 1713998400 | 33.52 | 0.02 | 0.06 | 33.45 | 34.16 | 33.3497 | 319291 |
| 1713912000 | 33.5 | -0.15 | -0.45 | 33.75 | 33.8 | 33.229999 | 423982 |
| 1713825600 | 33.65 | 0.62 | 1.88 | 33.09 | 33.73 | 33 | 224300 |
| 1713566400 | 33.03 | 0.56 | 1.72 | 32.46 | 33.38 | 32.46 | 206945 |
| 1713480000 | 32.47 | 0.02 | 0.06 | 32.65 | 32.9405 | 32.32 | 148434 |
| 1713393600 | 32.45 | -0.23 | -0.70 | 32.93 | 33.32 | 32.31 | 201443 |
| 1713307200 | 32.68 | 0.21 | 0.65 | 32.4 | 33.24 | 32.3339 | 329637 |
| 1713220800 | 32.47 | -0.68 | -2.05 | 32.869999 | 33.369999 | 32.29 | 315473 |
| 1712961600 | 33.15 | 0.06 | 0.18 | 33 | 33.52 | 32.735 | 292230 |
| 1712875200 | 33.09 | -0.17 | -0.51 | 33.5 | 33.7 | 32.799999 | 310728 |
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
