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 | 0.66 | 1.93548387097 | 34.1 | 34.86 | 34.07 | 16443 | 34.26007385 | SP |
| 4 | -0.43 | -1.22193805058 | 35.19 | 35.19 | 33.85 | 71738 | 34.67804416 | SP |
| 12 | 1.09 | 3.2373032373 | 33.67 | 35.23 | 33.07 | 40932 | 34.54906217 | SP |
| 26 | 2.8 | 8.76095118899 | 31.96 | 35.23 | 31.2608 | 34657 | 33.70794122 | SP |
| 52 | 3.51 | 11.232 | 31.25 | 35.23 | 29.35 | 31056 | 32.44624527 | SP |
| 156 | 3.96 | 12.8571428571 | 30.8 | 35.23 | 25.795 | 34111 | 30.66629775 | SP |
| 260 | 5.28 | 17.9104477612 | 29.48 | 35.23 | 19.9081 | 35180 | 29.04280101 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 34.76 | 0.17 | 0.48 | 34.86 | 34.86 | 34.5492 | 11953 |
| 1720040640 | 34.5932 | 0.37 | 1.09 | 34.4 | 34.62 | 34.4 | 7798 |
| 1719959400 | 34.2197 | 0.06 | 0.17 | 34.13 | 34.25 | 34.07 | 26103 |
| 1719873000 | 34.16 | 0.14 | 0.41 | 34.1 | 34.44 | 34.1 | 15427 |
| 1719613800 | 34.02 | 0 | 0.00 | 34.02 | 34.02 | 34.02 | 0 |
| 1719527400 | 34.02 | 0.04 | 0.12 | 34.66 | 34.66 | 33.9301 | 48779 |
| 1719441000 | 33.98 | -0.14 | -0.41 | 33.94 | 34.01 | 33.85 | 26514 |
| 1719354600 | 34.1209 | -0.53 | -1.53 | 34.14 | 34.15 | 34 | 62711 |
| 1719268200 | 34.6521 | 0.32 | 0.94 | 34.57 | 34.68 | 34.57 | 12803 |
| 1719009000 | 34.33 | -0.24 | -0.69 | 34.36 | 34.4 | 34.26 | 18766 |
| 1718922600 | 34.57 | 0.2 | 0.58 | 34.47 | 34.57 | 34.464 | 17140 |
| 1718749800 | 34.372 | 0.1 | 0.30 | 34.265 | 34.39 | 34.265 | 23262 |
| 1718663400 | 34.27 | 0.19 | 0.56 | 34.09 | 34.27 | 33.98 | 13738 |
| 1718404200 | 34.08 | -0.32 | -0.93 | 34.13 | 34.1651 | 33.955 | 115331 |
| 1718317800 | 34.4 | -0.47 | -1.34 | 34.59 | 34.7 | 34.339 | 31806 |
| 1718231400 | 34.8677 | 0.33 | 0.95 | 34.96 | 34.97 | 34.8061 | 33354 |
| 1718145000 | 34.54 | -0.44 | -1.27 | 34.63 | 34.65 | 34.5173 | 77389 |
| 1718058600 | 34.9827 | 0 | 0.00 | 34.86 | 35.01 | 34.805 | 673465 |
| 1717799400 | 34.9815 | -0.17 | -0.48 | 35.19 | 35.19 | 34.93 | 15167 |
| 1717713000 | 35.15 | 0.01 | 0.04 | 35.05 | 35.22 | 34.95 | 97443 |
| 1717626600 | 35.1359 | 0.18 | 0.52 | 35.07 | 35.15 | 34.95 | 9269 |
| 1717540200 | 34.9539 | -0.16 | -0.44 | 35 | 35 | 34.805 | 17117 |
| 1717453800 | 35.11 | 0.03 | 0.09 | 35.23 | 35.23 | 34.999 | 22690 |
| 1717194600 | 35.0796 | 0.29 | 0.83 | 34.97 | 35.0796 | 34.91 | 14749 |
| 1717108200 | 34.79 | 0.27 | 0.78 | 34.81 | 34.8182 | 34.69 | 16275 |
| 1717021800 | 34.52 | -0.34 | -0.98 | 34.52 | 34.5367 | 34.4504 | 26278 |
| 1716935400 | 34.8607 | -0.02 | -0.06 | 34.8855 | 34.97 | 34.78 | 42823 |
| 1716589800 | 34.88 | 0.28 | 0.81 | 34.79 | 34.88 | 34.79 | 54371 |
| 1716503400 | 34.6 | -0.22 | -0.63 | 34.965 | 34.965 | 34.57 | 15165 |
| 1716417000 | 34.82 | -0.26 | -0.74 | 34.87 | 34.9146 | 34.74 | 21435 |
| 1716330600 | 35.08 | -0.08 | -0.23 | 34.96 | 35.1199 | 34.96 | 23869 |
| 1716244200 | 35.16 | 0.01 | 0.03 | 35.23 | 35.23 | 35.11 | 21751 |
| 1715985000 | 35.15 | 0.18 | 0.51 | 35.1 | 35.15 | 35.0286 | 24791 |
| 1715898600 | 34.97 | -0.13 | -0.37 | 34.99 | 35.1 | 34.95 | 14398 |
| 1715812200 | 35.1 | 0.06 | 0.17 | 35.12 | 35.13 | 34.94 | 73933 |
| 1715725800 | 35.04 | 0.16 | 0.46 | 35 | 35.06 | 34.951 | 39370 |
| 1715639400 | 34.88 | 0.02 | 0.06 | 34.81 | 34.9699 | 34.81 | 24225 |
| 1715380200 | 34.86 | 0.16 | 0.46 | 34.98 | 34.98 | 34.85 | 19357 |
| 1715293800 | 34.7 | 0.12 | 0.35 | 34.62 | 34.75 | 34.62 | 17464 |
| 1715207400 | 34.5786 | 0.02 | 0.05 | 34.45 | 34.6029 | 34.45 | 25710 |
| 1715121000 | 34.56 | 0.18 | 0.53 | 34.52 | 34.58 | 34.46 | 12893 |
| 1715034600 | 34.3761 | 0.29 | 0.84 | 34.18 | 34.3999 | 34.18 | 11916 |
| 1714775400 | 34.0893 | 0.16 | 0.47 | 34.12 | 34.17 | 34.0216 | 8176 |
| 1714689000 | 33.9308 | 0.18 | 0.53 | 34 | 34 | 33.845 | 8776 |
| 1714602600 | 33.7524 | -0.09 | -0.27 | 33.89 | 34 | 33.7131 | 27295 |
| 1714516200 | 33.845 | -0.28 | -0.81 | 34.055 | 34.085 | 33.845 | 9112 |
| 1714429800 | 34.12 | 0.1 | 0.30 | 34.14 | 34.14 | 34.03 | 13809 |
| 1714170600 | 34.0176 | 0.31 | 0.91 | 33.85 | 34.0519 | 33.85 | 10960 |
| 1714084200 | 33.7111 | -0.16 | -0.47 | 33.5 | 33.7299 | 33.42 | 12044 |
| 1713997800 | 33.87 | -0.08 | -0.22 | 33.96 | 33.96 | 33.7401 | 28864 |
| 1713911400 | 33.9454 | 0.21 | 0.61 | 33.75 | 33.9623 | 33.75 | 23150 |
| 1713825000 | 33.74 | 0.42 | 1.25 | 33.56 | 33.79 | 33.54 | 17250 |
| 1713565800 | 33.3248 | 0.13 | 0.38 | 33.25 | 33.34 | 33.2399 | 30218 |
| 1713479400 | 33.1998 | 0.05 | 0.15 | 33.18 | 33.3401 | 33.17 | 33060 |
| 1713393000 | 33.15 | 0 | 0.01 | 33.29 | 33.34 | 33.13 | 21445 |
| 1713306600 | 33.147 | -0.32 | -0.97 | 33.24 | 33.24 | 33.07 | 10382 |
| 1713220200 | 33.47 | -0.03 | -0.09 | 33.91 | 33.91 | 33.4363 | 8940 |
| 1712961000 | 33.5 | -0.37 | -1.08 | 33.67 | 33.82 | 33.4035 | 161879 |
| 1712874600 | 33.8655 | 0.05 | 0.15 | 33.91 | 33.91 | 33.56 | 15405 |
| 1712788200 | 33.8137 | -0.18 | -0.53 | 33.74 | 33.89 | 33.69 | 13143 |
| 1712701800 | 33.9939 | -0.04 | -0.10 | 34.085 | 34.1018 | 33.881 | 16765 |
| 1712615400 | 34.0289 | 0.17 | 0.50 | 33.99 | 34.08 | 33.99 | 18252 |
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
