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 | 0.7795 | 2.20259960441 | 35.39 | 36.24 | 35.27 | 38158 | 35.7666899 | SP |
| 4 | 1.6495 | 4.77838933951 | 34.52 | 36.24 | 34.31 | 42501 | 35.27710134 | SP |
| 12 | 1.6295 | 4.71771858715 | 34.54 | 36.24 | 33.98 | 36405 | 35.01721417 | SP |
| 26 | 2.1895 | 6.44349617422 | 33.98 | 36.24 | 33.162 | 58060 | 34.34578703 | SP |
| 52 | -3.3305 | -8.43164556962 | 39.5 | 39.6632 | 31.04 | 92466 | 34.13592059 | SP |
| 156 | -7.2505 | -16.6985260249 | 43.42 | 46.83 | 31.04 | 134219 | 39.03876246 | SP |
| 260 | 12.3095 | 51.5905280805 | 23.86 | 46.83 | 22.935 | 105506 | 38.57486968 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 36.117 | 0.18 | 0.49 | 35.91 | 36.15 | 35.91 | 38997 |
| 1722292200 | 35.94 | 0.14 | 0.39 | 35.84 | 35.99 | 35.73 | 66308 |
| 1722033000 | 35.8 | 0.39 | 1.10 | 35.54 | 35.91 | 35.54 | 16099 |
| 1721946600 | 35.41 | 0.02 | 0.06 | 35.47 | 35.745 | 35.41 | 22374 |
| 1721860200 | 35.39 | -0.11 | -0.31 | 35.39 | 35.51 | 35.27 | 47011 |
| 1721773800 | 35.5 | -0.18 | -0.50 | 35.67 | 35.7 | 35.5 | 45156 |
| 1721687400 | 35.68 | 0.21 | 0.59 | 35.55 | 35.68 | 35.4405 | 10273 |
| 1721428200 | 35.47 | -0.25 | -0.70 | 35.81 | 35.81 | 35.4142 | 27003 |
| 1721341800 | 35.72 | -0.19 | -0.53 | 35.76 | 36.09 | 35.7 | 29212 |
| 1721255400 | 35.91 | 0.33 | 0.93 | 35.57 | 35.99 | 35.57 | 25690 |
| 1721169000 | 35.58 | 0.38 | 1.08 | 35.28 | 35.59 | 35.28 | 27595 |
| 1721082600 | 35.2 | -0.04 | -0.11 | 35.27 | 35.365 | 35.1775 | 94851 |
| 1720823400 | 35.24 | 0.17 | 0.48 | 35.16 | 35.4235 | 35.16 | 72201 |
| 1720737000 | 35.07 | 0.33 | 0.95 | 34.76 | 35.105 | 34.76 | 130682 |
| 1720650600 | 34.74 | 0.27 | 0.78 | 34.49 | 34.74 | 34.49 | 36330 |
| 1720564200 | 34.47 | -0.03 | -0.09 | 34.49 | 34.6 | 34.4079 | 38380 |
| 1720477800 | 34.5 | -0.09 | -0.26 | 34.59 | 34.66 | 34.48 | 18043 |
| 1720218600 | 34.59 | 0.16 | 0.46 | 34.44 | 34.59 | 34.31 | 19580 |
| 1720040640 | 34.43 | -0.06 | -0.17 | 34.52 | 34.5458 | 34.41 | 41738 |
| 1719959400 | 34.49 | 0.14 | 0.41 | 34.33 | 34.49 | 34.33 | 18893 |
| 1719873000 | 34.35 | -0.32 | -0.93 | 34.67 | 34.76 | 34.3001 | 27123 |
| 1719613800 | 34.6708 | 0 | 0.00 | 34.6708 | 34.6708 | 34.6708 | 0 |
| 1719527400 | 34.6708 | -0.24 | -0.70 | 34.73 | 34.7386 | 34.57 | 23274 |
| 1719441000 | 34.9142 | -0.14 | -0.39 | 34.92 | 34.92 | 34.78 | 36132 |
| 1719354600 | 35.0503 | -0.32 | -0.91 | 35.38 | 35.38 | 35.04 | 55561 |
| 1719268200 | 35.3717 | 0.25 | 0.72 | 35.17 | 35.51 | 35.14 | 23660 |
| 1719009000 | 35.1179 | 0.04 | 0.11 | 35.18 | 35.18 | 35.03 | 16947 |
| 1718922600 | 35.08 | 0.1 | 0.29 | 34.93 | 35.1451 | 34.93 | 42817 |
| 1718749800 | 34.98 | 0.11 | 0.32 | 34.86 | 34.98 | 34.8 | 24610 |
| 1718663400 | 34.87 | 0.24 | 0.69 | 34.55 | 34.915 | 34.48 | 49976 |
| 1718404200 | 34.63 | -0.07 | -0.21 | 34.56 | 34.63 | 34.4 | 21852 |
| 1718317800 | 34.7046 | -0.01 | -0.03 | 34.67 | 34.7051 | 34.4886 | 49833 |
| 1718231400 | 34.7162 | -0.05 | -0.15 | 34.95 | 34.95 | 34.65 | 31279 |
| 1718145000 | 34.7669 | -0.05 | -0.15 | 34.71 | 34.77 | 34.5983 | 12482 |
| 1718058600 | 34.82 | -0.04 | -0.13 | 34.83 | 34.85 | 34.65 | 14470 |
| 1717799400 | 34.8648 | -0.01 | -0.02 | 34.84 | 35.035 | 34.81 | 14884 |
| 1717713000 | 34.8708 | -0.04 | -0.11 | 34.88 | 34.9525 | 34.85 | 27779 |
| 1717626600 | 34.91 | -0.01 | -0.03 | 34.93 | 34.93 | 34.71 | 25473 |
| 1717540200 | 34.92 | 0.21 | 0.61 | 34.65 | 34.9473 | 34.64 | 24289 |
| 1717453800 | 34.71 | -0.12 | -0.34 | 34.77 | 34.81 | 34.55 | 19144 |
| 1717194600 | 34.83 | 0.61 | 1.79 | 34.26 | 34.83 | 34.26 | 16686 |
| 1717108200 | 34.2183 | 0.21 | 0.61 | 34.06 | 34.24 | 34.055 | 19346 |
| 1717021800 | 34.01 | -0.25 | -0.73 | 34.09 | 34.13 | 33.98 | 29396 |
| 1716935400 | 34.26 | -0.41 | -1.18 | 34.61 | 34.61 | 34.23 | 10253 |
| 1716589800 | 34.6675 | 0.08 | 0.22 | 34.7 | 34.75 | 34.64 | 15156 |
| 1716503400 | 34.59 | -0.45 | -1.29 | 35.02 | 35.02 | 34.59 | 24911 |
| 1716417000 | 35.0425 | -0.04 | -0.11 | 35.03 | 35.1794 | 35.02 | 28198 |
| 1716330600 | 35.08 | 0.02 | 0.06 | 35.08 | 35.11 | 34.9899 | 23557 |
| 1716244200 | 35.06 | -0.18 | -0.51 | 35.25 | 35.25 | 35.06 | 53243 |
| 1715985000 | 35.24 | 0.06 | 0.17 | 35.2 | 35.24 | 35.07 | 62574 |
| 1715898600 | 35.18 | 0.19 | 0.54 | 35.08 | 35.23 | 35.07 | 24841 |
| 1715812200 | 34.99 | 0.12 | 0.36 | 34.94 | 35.045 | 34.94 | 21537 |
| 1715725800 | 34.8651 | 0.01 | 0.01 | 34.95 | 34.95 | 34.705 | 32885 |
| 1715639400 | 34.86 | -0.05 | -0.13 | 34.96 | 35.06 | 34.84 | 144583 |
| 1715380200 | 34.9051 | 0.15 | 0.45 | 34.81 | 34.9251 | 34.8 | 65400 |
| 1715293800 | 34.7504 | 0.19 | 0.55 | 34.56 | 34.76 | 34.56 | 54178 |
| 1715207400 | 34.56 | -0.01 | -0.03 | 34.54 | 34.58 | 34.5 | 43920 |
| 1715121000 | 34.57 | 0.31 | 0.89 | 34.41 | 34.57 | 34.4 | 96883 |
| 1715034600 | 34.2649 | 0.11 | 0.34 | 34.25 | 34.265 | 34.13 | 35999 |
| 1714775400 | 34.15 | 0.15 | 0.44 | 34.12 | 34.17 | 33.91 | 100553 |
| 1714689000 | 34 | 0.02 | 0.06 | 34.05 | 34.085 | 33.885 | 262777 |
| 1714602600 | 33.98 | -0.01 | -0.03 | 33.91 | 34.24 | 33.81 | 57334 |
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
