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 | -1.4299 | -4.14103677961 | 34.53 | 34.53 | 32.89 | 1402 | 33.59602964 | SP |
| 4 | 0.2307 | 0.701868607276 | 32.8694 | 34.53 | 32.1451 | 2806 | 33.50287435 | SP |
| 12 | 3.8564 | 13.1871138057 | 29.2437 | 34.53 | 28.7567 | 1815 | 32.063725 | SP |
| 26 | 5.0208 | 17.8807876265 | 28.0793 | 34.53 | 28.0793 | 1840 | 30.92933623 | SP |
| 52 | 5.9485 | 21.9084694825 | 27.1516 | 34.53 | 24.35 | 2232 | 28.73487562 | SP |
| 156 | 7.7601 | 30.6239147593 | 25.34 | 34.53 | 19.5387 | 2241 | 26.51514202 | SP |
| 260 | 7.7601 | 30.6239147593 | 25.34 | 34.53 | 19.5387 | 2241 | 26.51514202 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 33.100099 | -0.23 | -0.68 | 33.3271 | 33.3271 | 32.89 | 4960 |
| 1721255400 | 33.3271 | -0.37 | -1.10 | 33.47 | 33.47 | 33.32 | 447 |
| 1721169000 | 33.6988 | 0.06 | 0.18 | 34.1 | 34.1 | 33.63 | 873 |
| 1721082600 | 33.6396 | 0.05 | 0.15 | 33.409999 | 33.74 | 33.409999 | 1934 |
| 1720823400 | 33.5886 | 0.15 | 0.43 | 33.75 | 33.85 | 33.36 | 3576 |
| 1720737000 | 33.443199 | -0.74 | -2.17 | 34.53 | 34.53 | 33.443199 | 178 |
| 1720650600 | 34.1839 | 0.39 | 1.16 | 33.791 | 34.1839 | 33.791 | 3775 |
| 1720564200 | 33.791 | 0.01 | 0.03 | 34.21 | 34.21 | 33.77 | 442 |
| 1720477800 | 33.7796 | 0.08 | 0.24 | 34.06 | 34.06 | 33.7796 | 43 |
| 1720218600 | 33.7002 | 0.4 | 1.19 | 33.73 | 33.73 | 33.7 | 28184 |
| 1720040640 | 33.304299 | 0.3 | 0.89 | 33.008899 | 33.304299 | 33.008899 | 1355 |
| 1719959400 | 33.008899 | 0.31 | 0.95 | 32.6983 | 33.008899 | 32.6983 | 248 |
| 1719873000 | 32.6983 | 0.16 | 0.48 | 32.5426 | 32.6983 | 32.5426 | 975 |
| 1719613800 | 32.5426 | -0.1 | -0.31 | 32.725 | 32.725 | 32.5426 | 768 |
| 1719527400 | 32.6428 | 0.01 | 0.04 | 32.6308 | 32.72 | 32.6308 | 554 |
| 1719441000 | 32.6308 | 0.1 | 0.30 | 32.533 | 32.6308 | 32.533 | 3522 |
| 1719354600 | 32.533 | 0.39 | 1.21 | 32.1451 | 32.54 | 32.1451 | 839 |
| 1719268200 | 32.1451 | -0.39 | -1.21 | 32.5382 | 32.5382 | 32.1451 | 78 |
| 1719009000 | 32.5382 | -0.09 | -0.26 | 32.6246 | 32.6246 | 32.5382 | 2526 |
| 1718922600 | 32.6246 | -0.24 | -0.74 | 32.8694 | 32.8694 | 32.6 | 961 |
| 1718749800 | 32.8694 | -0.01 | -0.03 | 32.88 | 32.89 | 32.8694 | 1182 |
| 1718663400 | 32.88 | 0.48 | 1.48 | 32.4005 | 33.02 | 32.4005 | 4221 |
| 1718404200 | 32.4005 | 0.1 | 0.31 | 32.301299 | 32.4005 | 32.301299 | 0 |
| 1718317800 | 32.301299 | 0.18 | 0.56 | 32.1211 | 32.31 | 32.1211 | 1812 |
| 1718231400 | 32.1211 | 0.47 | 1.49 | 31.6502 | 32.1211 | 31.6502 | 276 |
| 1718145000 | 31.6502 | 0.22 | 0.71 | 31.4258 | 31.6502 | 31.4258 | 179 |
| 1718058600 | 31.4258 | 0.1 | 0.32 | 31.3261 | 31.45 | 31.3261 | 3249 |
| 1717799400 | 31.3261 | -0.02 | -0.08 | 31.3507 | 31.48 | 31.3261 | 1761 |
| 1717713000 | 31.3507 | -0.01 | -0.04 | 31.42 | 31.42 | 31.34 | 563 |
| 1717626600 | 31.3645 | 0.64 | 2.07 | 30.7275 | 31.3645 | 30.7275 | 732 |
| 1717540200 | 30.7275 | 0.14 | 0.45 | 30.5909 | 30.7275 | 30.5909 | 573 |
| 1717453800 | 30.5909 | 0.1 | 0.33 | 30.4889 | 30.5909 | 30.4889 | 567 |
| 1717194600 | 30.4889 | -0.06 | -0.21 | 30.5526 | 30.5526 | 30.24 | 650 |
| 1717108200 | 30.5526 | -0.3 | -0.97 | 30.8514 | 30.8514 | 30.5526 | 1798 |
| 1717021800 | 30.8514 | -0.21 | -0.68 | 31.0633 | 31.0633 | 30.8514 | 1616 |
| 1716935400 | 31.0633 | 0.09 | 0.29 | 30.9733 | 31.0633 | 30.9733 | 32 |
| 1716589800 | 30.9733 | 0.29 | 0.96 | 30.6793 | 30.98 | 30.6793 | 3407 |
| 1716503400 | 30.6793 | -0.13 | -0.41 | 30.8054 | 30.8054 | 30.67 | 350 |
| 1716417000 | 30.8054 | -0.05 | -0.16 | 30.8538 | 30.8538 | 30.73 | 446 |
| 1716330600 | 30.8538 | 0.09 | 0.30 | 30.65 | 30.8538 | 30.65 | 49 |
| 1716244200 | 30.7623 | 0.21 | 0.68 | 30.86 | 30.86 | 30.73 | 3685 |
| 1715985000 | 30.5557 | -0.06 | -0.19 | 30.6 | 30.6 | 30.5557 | 109 |
| 1715898600 | 30.6144 | -0.04 | -0.13 | 30.6552 | 30.69 | 30.57 | 640 |
| 1715812200 | 30.6552 | 0.44 | 1.45 | 30.2175 | 30.6552 | 30.2175 | 25 |
| 1715725800 | 30.2175 | 0.23 | 0.77 | 29.988 | 30.2175 | 29.988 | 377 |
| 1715639400 | 29.988 | 0.05 | 0.16 | 29.9398 | 29.988 | 29.9398 | 43 |
| 1715380200 | 29.9398 | 0.1 | 0.34 | 29.8379 | 29.9398 | 29.8379 | 1260 |
| 1715293800 | 29.8379 | 0.03 | 0.10 | 29.8081 | 29.8379 | 29.8081 | 1130 |
| 1715207400 | 29.8081 | -0.02 | -0.07 | 29.8277 | 29.8277 | 29.8 | 796 |
| 1715121000 | 29.8277 | 0.05 | 0.18 | 29.7741 | 29.8277 | 29.7741 | 1263 |
| 1715034600 | 29.7741 | 0.31 | 1.06 | 29.4621 | 29.7741 | 29.4621 | 69 |
| 1714775400 | 29.4621 | 0.47 | 1.63 | 28.9907 | 29.4621 | 28.9907 | 150 |
| 1714689000 | 28.9907 | 0.23 | 0.81 | 28.7567 | 28.9907 | 28.7567 | 60 |
| 1714602600 | 28.7567 | -0.22 | -0.75 | 28.9735 | 28.9735 | 28.7567 | 1082 |
| 1714516200 | 28.9735 | -0.42 | -1.43 | 29.3939 | 29.3939 | 28.9735 | 1074 |
| 1714429800 | 29.3939 | -0.05 | -0.18 | 29.448 | 29.448 | 29.3939 | 1 |
| 1714170600 | 29.448 | 0.35 | 1.22 | 29.5 | 29.51 | 29.14 | 13849 |
| 1714084200 | 29.094 | -0.15 | -0.51 | 29.2437 | 29.2437 | 29.08 | 218 |
| 1713997800 | 29.2437 | 0.12 | 0.41 | 29.1236 | 29.2437 | 29.1236 | 22 |
| 1713911400 | 29.1236 | 0.31 | 1.08 | 28.8111 | 29.16 | 28.8111 | 1168 |
| 1713825000 | 28.8111 | 0.04 | 0.12 | 28.7759 | 28.8111 | 28.7759 | 103 |
| 1713565800 | 28.7759 | -0.48 | -1.65 | 29.175 | 29.175 | 28.75 | 202 |
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
