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 | -1.202 | -3.66017052375 | 32.84 | 33.4999 | 31.59 | 650384 | 32.2230081 | SP |
| 4 | -2.952 | -8.5342584562 | 34.59 | 34.6599 | 31.59 | 511112 | 33.32294806 | SP |
| 12 | -2.792 | -8.10920708684 | 34.43 | 34.9399 | 31.59 | 532870 | 33.46546166 | SP |
| 26 | 1.308 | 4.31256181998 | 30.33 | 35.4376 | 29.86 | 317293 | 33.42190682 | SP |
| 52 | 2.108 | 7.13850321707 | 29.53 | 35.4376 | 28.21 | 231776 | 32.28010484 | SP |
| 156 | 6.588 | 26.2994011976 | 25.05 | 35.4376 | 24.82 | 197114 | 31.82623588 | SP |
| 260 | 6.588 | 26.2994011976 | 25.05 | 35.4376 | 24.82 | 197114 | 31.82623588 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 31.72 | -0.68 | -2.10 | 32 | 32.2716 | 31.6479 | 524470 |
| 1741217400 | 32.4 | 0.35 | 1.09 | 32 | 32.509999 | 31.89 | 301290 |
| 1741131000 | 32.049999 | -0.57 | -1.75 | 32.24 | 32.6 | 31.701 | 1774141 |
| 1741044600 | 32.619999 | -0.67 | -2.01 | 33.32 | 33.499899 | 32.485 | 266080 |
| 1740785400 | 33.29 | 0.44 | 1.34 | 32.84 | 33.29 | 32.7001 | 385941 |
| 1740699000 | 32.85 | -0.35 | -1.05 | 33.38 | 33.4517 | 32.85 | 159330 |
| 1740612600 | 33.2 | 0.11 | 0.33 | 33.25 | 33.57 | 33.119999 | 192893 |
| 1740526200 | 33.09 | -0.07 | -0.21 | 33.159999 | 33.34 | 32.8205 | 336736 |
| 1740439800 | 33.159999 | -0.16 | -0.48 | 33.35 | 33.4604 | 32.9514 | 251113 |
| 1740180600 | 33.32 | -0.73 | -2.14 | 34.07 | 34.11 | 33.2 | 1534536 |
| 1740094200 | 34.05 | -0.33 | -0.96 | 34.23 | 34.349 | 33.79 | 711443 |
| 1740007800 | 34.38 | -0.18 | -0.52 | 34.47 | 34.55 | 34.34 | 689241 |
| 1739921400 | 34.56 | 0.33 | 0.96 | 34.38 | 34.56 | 34.3076 | 735804 |
| 1739575800 | 34.23 | -0.02 | -0.06 | 34.35 | 34.3999 | 34.23 | 939162 |
| 1739489400 | 34.25 | 0.33 | 0.97 | 34.04 | 34.3 | 33.9845 | 217533 |
| 1739403000 | 33.92 | -0.2 | -0.59 | 33.8 | 34.02 | 33.63 | 201497 |
| 1739316600 | 34.12 | -0.23 | -0.67 | 34.3 | 34.3 | 34.0275 | 121977 |
| 1739230200 | 34.35 | 0.03 | 0.09 | 34.5 | 34.5599 | 34.28 | 197099 |
| 1738971000 | 34.32 | -0.22 | -0.64 | 34.59 | 34.6599 | 34.27 | 170840 |
| 1738884600 | 34.54 | 0.04 | 0.12 | 34.61 | 34.85 | 34.3283 | 438321 |
| 1738798200 | 34.5 | 0.26 | 0.76 | 34.42 | 34.5681 | 34.1901 | 1968841 |
| 1738711800 | 34.24 | 0.1 | 0.29 | 34.15 | 34.4569 | 34.15 | 172216 |
| 1738625400 | 34.14 | -0.31 | -0.90 | 33.75 | 34.3996 | 33.69 | 193355 |
| 1738366200 | 34.45 | -0.19 | -0.55 | 34.77 | 34.9399 | 34.35 | 184035 |
| 1738279800 | 34.64 | 0.31 | 0.90 | 34.45 | 34.81 | 34.45 | 184811 |
| 1738193400 | 34.33 | -0.1 | -0.29 | 34.44 | 34.5001 | 34.18 | 182035 |
| 1738107000 | 34.43 | 0.21 | 0.61 | 34.37 | 34.4897 | 34.1615 | 192576 |
| 1738020600 | 34.22 | -0.31 | -0.90 | 34.21 | 34.3894 | 34.0711 | 215509 |
| 1737761400 | 34.53 | 0.02 | 0.06 | 34.67 | 34.7438 | 34.521 | 248919 |
| 1737675000 | 34.51 | 0 | 0.00 | 34.51 | 34.51 | 34.51 | 0 |
| 1737588600 | 34.51 | -0.11 | -0.32 | 34.77 | 34.77 | 34.51 | 1301034 |
| 1737502200 | 34.62 | 0.49 | 1.44 | 34.48 | 34.67 | 34.4197 | 226862 |
| 1737156600 | 34.13 | 0.15 | 0.44 | 34.3 | 34.3 | 34.12 | 169624 |
| 1737070200 | 33.98 | 0.33 | 0.98 | 33.77 | 34.07 | 33.6741 | 122026 |
| 1736983800 | 33.65 | 0.45 | 1.36 | 33.89 | 33.89 | 33.6 | 143894 |
| 1736897400 | 33.2 | 0.43 | 1.31 | 33.03 | 33.3099 | 32.9101 | 131302 |
| 1736811000 | 32.77 | 0.11 | 0.34 | 32.5 | 32.81 | 32.0974 | 201830 |
| 1736551800 | 32.659999 | -0.49 | -1.48 | 32.92 | 32.9833 | 32.58 | 348494 |
| 1736379000 | 33.15 | 0.11 | 0.33 | 32.96 | 33.21 | 32.799999 | 194988 |
| 1736292600 | 33.04 | -0.22 | -0.66 | 33.43 | 33.47 | 32.945 | 288461 |
| 1736206200 | 33.259999 | -0.01 | -0.03 | 33.439999 | 33.5899 | 33.235 | 3241069 |
| 1735947000 | 33.27 | 0.46 | 1.40 | 32.93 | 33.27 | 32.89 | 3449064 |
| 1735860600 | 32.81 | -0.04 | -0.12 | 33.09 | 33.165999 | 32.7 | 117643 |
| 1735687800 | 32.85 | -0.07 | -0.22 | 32.99 | 33.0899 | 32.759999 | 3531120 |
| 1735601400 | 32.9215 | -0.29 | -0.87 | 32.84 | 33.0297 | 32.59 | 168143 |
| 1735342200 | 33.21 | -0.35 | -1.04 | 33.35 | 33.4134 | 32.9889 | 140483 |
| 1735255800 | 33.56 | 0.11 | 0.34 | 33.38 | 33.56 | 33.299999 | 148461 |
| 1735077840 | 33.447 | 0.27 | 0.80 | 33.29 | 33.447 | 33.161 | 71615 |
| 1734996600 | 33.18 | -0.04 | -0.12 | 33.07 | 33.25 | 32.8515 | 211624 |
| 1734737400 | 33.22 | 0.4 | 1.22 | 32.63 | 33.377899 | 32.5942 | 226228 |
| 1734651000 | 32.8181 | -0 | -0.01 | 33.06 | 33.34 | 32.8181 | 115185 |
| 1734564600 | 32.82 | -1.18 | -3.47 | 34.09 | 34.09 | 32.82 | 159162 |
| 1734478200 | 34 | -0.32 | -0.93 | 34.16 | 34.2375 | 33.92 | 161579 |
| 1734391800 | 34.32 | 0.08 | 0.23 | 34.24 | 34.4819 | 34.2 | 90639 |
| 1734132600 | 34.24 | -0.24 | -0.70 | 34.43 | 34.51 | 34.21 | 122719 |
| 1734046200 | 34.48 | -0.15 | -0.43 | 34.59 | 34.968 | 34.48 | 111221 |
| 1733959800 | 34.63 | 0.13 | 0.38 | 34.76 | 34.78 | 34.56 | 157544 |
| 1733873400 | 34.5 | -0.33 | -0.95 | 34.84 | 34.84 | 34.495 | 111403 |
| 1733787000 | 34.83 | -0.4 | -1.14 | 35.26 | 35.32 | 34.82 | 118213 |
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
