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 | 0.77 | 2.23317865429 | 34.48 | 35.45 | 34.38 | 22570 | 34.89658868 | SP |
| 4 | 1.12 | 3.28157046587 | 34.13 | 35.45 | 34.02 | 20017 | 34.47538502 | SP |
| 12 | 2.74 | 8.42817594586 | 32.51 | 35.45 | 32.42 | 20605 | 33.78298874 | SP |
| 26 | 4.87 | 16.030283081 | 30.38 | 35.45 | 29.9313 | 26172 | 33.41127889 | SP |
| 52 | 6.32 | 21.8458347736 | 28.93 | 35.45 | 28.91 | 24664 | 32.90531692 | SP |
| 156 | 6.32 | 21.8458347736 | 28.93 | 35.45 | 28.91 | 24664 | 32.90531692 | SP |
| 260 | 6.32 | 21.8458347736 | 28.93 | 35.45 | 28.91 | 24664 | 32.90531692 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 35.25 | 0.22 | 0.64 | 35.19 | 35.45 | 35.1715 | 29288 |
| 1720823400 | 35.0253 | 0.24 | 0.68 | 34.82 | 35.24 | 34.82 | 25723 |
| 1720737000 | 34.7894 | 0.11 | 0.31 | 34.7 | 34.8787 | 34.6789 | 23080 |
| 1720650600 | 34.6825 | 0.25 | 0.73 | 34.44 | 34.6825 | 34.38 | 19852 |
| 1720564200 | 34.4312 | -0.07 | -0.21 | 34.48 | 34.59 | 34.4312 | 14907 |
| 1720477800 | 34.5048 | -0.01 | -0.02 | 34.58 | 34.6 | 34.4113 | 10613 |
| 1720218600 | 34.51 | 0.06 | 0.17 | 34.41 | 34.54 | 34.3047 | 14597 |
| 1720040640 | 34.45 | 0.06 | 0.18 | 34.44 | 34.48 | 34.3778 | 10397 |
| 1719959400 | 34.3869 | 0.18 | 0.52 | 34.08 | 34.3869 | 34.08 | 7012 |
| 1719873000 | 34.2084 | -0.12 | -0.36 | 34.41 | 34.41 | 34.0801 | 10802 |
| 1719613800 | 34.3317 | 0.09 | 0.27 | 34.31 | 34.49 | 34.23 | 11934 |
| 1719527400 | 34.2378 | 0.09 | 0.26 | 34.15 | 34.3 | 34.15 | 10455 |
| 1719441000 | 34.15 | -0.11 | -0.32 | 34.24 | 34.24 | 34.0928 | 13184 |
| 1719354600 | 34.26 | 0.04 | 0.12 | 34.25 | 34.26 | 34.1023 | 28267 |
| 1719268200 | 34.22 | -0 | -0.01 | 34.21 | 34.37 | 34.21 | 26675 |
| 1719009000 | 34.2222 | 0.02 | 0.06 | 34.26 | 34.27 | 34.02 | 34817 |
| 1718922600 | 34.2 | -0.02 | -0.07 | 34.3 | 34.3101 | 34.12 | 35066 |
| 1718749800 | 34.2236 | 0.11 | 0.32 | 34.13 | 34.24 | 34.13 | 25560 |
| 1718663400 | 34.1149 | 0.41 | 1.20 | 33.67 | 34.164 | 33.648 | 15761 |
| 1718404200 | 33.7091 | -0.11 | -0.32 | 33.66 | 33.7299 | 33.5401 | 7856 |
| 1718317800 | 33.817 | -0.11 | -0.33 | 33.9 | 33.9 | 33.63 | 10055 |
| 1718231400 | 33.93 | 0.35 | 1.04 | 33.98 | 34.07 | 33.83 | 11855 |
| 1718145000 | 33.58 | -0.08 | -0.24 | 33.57 | 33.6102 | 33.369999 | 17240 |
| 1718058600 | 33.6612 | 0.16 | 0.48 | 33.43 | 33.71 | 33.397599 | 16779 |
| 1717799400 | 33.5 | -0.07 | -0.20 | 33.5 | 33.659 | 33.4 | 13093 |
| 1717713000 | 33.5664 | -0.05 | -0.15 | 33.6 | 33.7 | 33.5276 | 15189 |
| 1717626600 | 33.617 | 0.45 | 1.35 | 33.32 | 33.617 | 33.2601 | 15733 |
| 1717540200 | 33.168 | -0.06 | -0.19 | 33.189999 | 33.246699 | 33.0272 | 16921 |
| 1717453800 | 33.2304 | -0.25 | -0.75 | 33.57 | 33.57 | 32.939999 | 25541 |
| 1717194600 | 33.479999 | 0.2 | 0.59 | 33.34 | 33.479999 | 32.9754 | 21359 |
| 1717108200 | 33.2826 | -0.1 | -0.29 | 33.34 | 33.3898 | 33.229999 | 11917 |
| 1717021800 | 33.38 | -0.41 | -1.21 | 33.439999 | 33.5 | 33.38 | 15794 |
| 1716935400 | 33.79 | -0.2 | -0.59 | 34.01 | 34.01 | 33.66 | 29903 |
| 1716589800 | 33.99 | 0.24 | 0.71 | 33.9 | 34.03 | 33.82 | 10319 |
| 1716503400 | 33.7501 | -0.32 | -0.94 | 34.28 | 34.28 | 33.69 | 29406 |
| 1716417000 | 34.07 | -0.17 | -0.49 | 34.23 | 34.2699 | 34.0001 | 27455 |
| 1716330600 | 34.2388 | -0.01 | -0.03 | 34.21 | 34.25 | 34.132 | 13309 |
| 1716244200 | 34.25 | 0.08 | 0.23 | 34.19 | 34.32 | 34.18 | 30602 |
| 1715985000 | 34.1719 | 0.08 | 0.23 | 34.1 | 34.1719 | 34.0704 | 17051 |
| 1715898600 | 34.0947 | -0.1 | -0.28 | 34.24 | 34.24 | 34.0947 | 15630 |
| 1715812200 | 34.1899 | 0.45 | 1.34 | 33.87 | 34.19 | 33.87 | 24715 |
| 1715725800 | 33.7375 | 0.14 | 0.42 | 33.58 | 33.74 | 33.5601 | 13055 |
| 1715639400 | 33.597 | -0.16 | -0.47 | 33.91 | 33.91 | 33.597 | 26121 |
| 1715380200 | 33.7551 | 0.08 | 0.24 | 33.78 | 33.87 | 33.6999 | 17062 |
| 1715293800 | 33.6747 | 0.16 | 0.49 | 33.53 | 33.6747 | 33.485 | 9010 |
| 1715207400 | 33.509999 | -0.08 | -0.25 | 33.479999 | 33.509999 | 33.400799 | 18971 |
| 1715121000 | 33.5937 | -0.04 | -0.11 | 33.59 | 33.705 | 33.549999 | 29295 |
| 1715034600 | 33.63 | 0.45 | 1.36 | 33.32 | 33.63 | 33.32 | 19992 |
| 1714775400 | 33.18 | 0.37 | 1.13 | 33.189999 | 33.229999 | 33.011499 | 106987 |
| 1714689000 | 32.808 | 0.28 | 0.86 | 32.82 | 32.8999 | 32.5 | 45910 |
| 1714602600 | 32.5268 | -0.06 | -0.19 | 32.509999 | 32.959899 | 32.42 | 26438 |
| 1714516200 | 32.59 | -0.61 | -1.83 | 33.03 | 33.119999 | 32.59 | 11051 |
| 1714429800 | 33.1982 | 0.14 | 0.42 | 33.119999 | 33.25 | 33.063299 | 5405 |
| 1714170600 | 33.06 | 0.18 | 0.54 | 32.909999 | 33.1572 | 32.909999 | 8018 |
| 1714084200 | 32.8815 | 0.02 | 0.07 | 32.52 | 32.970399 | 32.435 | 15350 |
| 1713997800 | 32.86 | -0.01 | -0.03 | 33.009999 | 33.13 | 32.7 | 23251 |
| 1713911400 | 32.8708 | 0.42 | 1.30 | 32.509999 | 32.939999 | 32.509999 | 15144 |
| 1713825000 | 32.45 | 0.33 | 1.03 | 32.31 | 32.6 | 32.189999 | 10988 |
| 1713565800 | 32.119999 | -0.25 | -0.77 | 32.34 | 32.482999 | 32.098399 | 16243 |
| 1713479400 | 32.368499 | -0.15 | -0.47 | 32.7 | 32.7 | 32.320099 | 12026 |
| 1713393000 | 32.52 | -0.25 | -0.76 | 32.92 | 32.92 | 32.45 | 24059 |
| 1713306600 | 32.7695 | -0.08 | -0.24 | 32.6599 | 32.86 | 32.6488 | 6344 |
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
