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 | -0.3 | -0.864553314121 | 34.7 | 34.7 | 33.91 | 44558 | 34.28368046 | SP |
| 4 | 0.07 | 0.203903291582 | 34.33 | 35.35 | 33.91 | 42134 | 34.47847933 | SP |
| 12 | 0.34 | 0.998238402819 | 34.06 | 35.35 | 33.9 | 32994 | 34.44049471 | SP |
| 26 | 2.08 | 6.43564356436 | 32.32 | 35.35 | 31.5099 | 31123 | 33.61747484 | SP |
| 52 | 3.89 | 12.7499180597 | 30.51 | 35.35 | 29 | 22431 | 32.96366201 | SP |
| 156 | 9.17 | 36.3456202933 | 25.23 | 35.35 | 24.77 | 15702 | 32.13977114 | SP |
| 260 | 9.17 | 36.3456202933 | 25.23 | 35.35 | 24.77 | 15702 | 32.13977114 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 34.3 | 0.32 | 0.94 | 34.03 | 34.33 | 33.9888 | 51038 |
| 1721428200 | 33.98 | -0.09 | -0.26 | 34.03 | 34.21 | 33.91 | 20297 |
| 1721341800 | 34.07 | -0.28 | -0.82 | 34.37 | 34.4587 | 33.92 | 64275 |
| 1721255400 | 34.35 | -0.04 | -0.12 | 34.35 | 34.5 | 34.25 | 44374 |
| 1721169000 | 34.39 | -0.14 | -0.41 | 34.56 | 34.61 | 34.35 | 48420 |
| 1721082600 | 34.53 | -0.02 | -0.06 | 34.7 | 34.7 | 34.4701 | 48387 |
| 1720823400 | 34.55 | -0.01 | -0.03 | 34.56 | 34.745 | 34.55 | 60092 |
| 1720737000 | 34.56 | 0.06 | 0.17 | 34.63 | 34.63 | 34.415 | 47358 |
| 1720650600 | 34.5 | 0.31 | 0.90 | 34.22 | 34.51 | 34.2 | 32140 |
| 1720564200 | 34.1936 | -0.38 | -1.09 | 34.56 | 34.56 | 34.14 | 65559 |
| 1720477800 | 34.5692 | 0.08 | 0.23 | 34.61 | 34.67 | 34.49 | 33721 |
| 1720218600 | 34.49 | -0.71 | -2.01 | 34.56 | 34.56 | 34.39 | 45841 |
| 1720040640 | 35.1985 | 0.22 | 0.62 | 35.12 | 35.35 | 35.12 | 28966 |
| 1719959400 | 34.98 | 0.44 | 1.27 | 34.65 | 35.11 | 34.63 | 34055 |
| 1719873000 | 34.54 | -0.08 | -0.23 | 34.76 | 34.859 | 34.45 | 63890 |
| 1719613800 | 34.62 | 0 | 0.00 | 34.62 | 34.62 | 34.62 | 0 |
| 1719527400 | 34.62 | 0.13 | 0.38 | 34.47 | 34.65 | 34.47 | 27184 |
| 1719441000 | 34.49 | 0.09 | 0.26 | 34.43 | 34.54 | 34.34 | 52279 |
| 1719354600 | 34.4 | -0.15 | -0.43 | 34.58 | 34.58 | 34.3701 | 32868 |
| 1719268200 | 34.55 | 0.39 | 1.14 | 34.33 | 34.56 | 34.33 | 27500 |
| 1719009000 | 34.16 | -0.25 | -0.73 | 34.39 | 34.39 | 34.1269 | 18017 |
| 1718922600 | 34.41 | 0.07 | 0.20 | 34.25 | 34.43 | 34.25 | 17408 |
| 1718749800 | 34.34 | 0.04 | 0.11 | 34.35 | 34.36 | 34.2076 | 21633 |
| 1718663400 | 34.3037 | 0.05 | 0.16 | 34.2 | 34.38 | 34.02 | 32875 |
| 1718404200 | 34.25 | -0.07 | -0.20 | 34.2 | 34.3 | 34.1099 | 25427 |
| 1718317800 | 34.32 | -0.22 | -0.64 | 34.47 | 34.47 | 34.215 | 18398 |
| 1718231400 | 34.54 | 0.1 | 0.29 | 34.63 | 34.75 | 34.43 | 40678 |
| 1718145000 | 34.4412 | -0.25 | -0.72 | 34.71 | 34.71 | 34.4214 | 20685 |
| 1718058600 | 34.69 | -0.01 | -0.03 | 34.72 | 34.8 | 34.64 | 23233 |
| 1717799400 | 34.7 | 0 | 0.00 | 34.66 | 34.79 | 34.66 | 16545 |
| 1717713000 | 34.699 | -0.04 | -0.12 | 34.72 | 34.7399 | 34.5999 | 62817 |
| 1717626600 | 34.74 | 0 | 0.00 | 34.76 | 34.76 | 34.45 | 38023 |
| 1717540200 | 34.74 | -0.26 | -0.74 | 34.93 | 34.94 | 34.7057 | 20058 |
| 1717453800 | 35 | 0.17 | 0.49 | 35 | 35.06 | 34.8 | 43997 |
| 1717194600 | 34.83 | 0.34 | 0.97 | 34.61 | 34.89 | 34.43 | 43516 |
| 1717108200 | 34.4946 | 0.25 | 0.74 | 34.34 | 34.53 | 34.3 | 19599 |
| 1717021800 | 34.24 | -0.04 | -0.12 | 34.23 | 34.26 | 34.1 | 14378 |
| 1716935400 | 34.28 | 0.02 | 0.06 | 34.38 | 34.4099 | 34.18 | 25156 |
| 1716589800 | 34.26 | 0.23 | 0.68 | 34.05 | 34.285 | 34.05 | 27397 |
| 1716503400 | 34.03 | -0.24 | -0.70 | 34.25 | 34.25 | 33.98 | 20707 |
| 1716417000 | 34.27 | -0.21 | -0.61 | 34.45 | 34.45 | 34.1401 | 24003 |
| 1716330600 | 34.48 | 0.09 | 0.26 | 34.46 | 34.51 | 34.3689 | 26949 |
| 1716244200 | 34.39 | 0.09 | 0.26 | 34.35 | 34.4 | 34.3101 | 38914 |
| 1715985000 | 34.3 | 0.11 | 0.32 | 34.24 | 34.3 | 34.11 | 20975 |
| 1715898600 | 34.19 | -0.14 | -0.40 | 34.31 | 34.4 | 34.1203 | 29956 |
| 1715812200 | 34.3264 | -0.32 | -0.93 | 34.67 | 34.7 | 34.3 | 35839 |
| 1715725800 | 34.65 | 0.28 | 0.81 | 34.37 | 34.67 | 34.37 | 21710 |
| 1715639400 | 34.37 | -0.17 | -0.49 | 34.58 | 34.58 | 34.3 | 33798 |
| 1715380200 | 34.54 | 0.18 | 0.52 | 34.5 | 34.6 | 34.4006 | 22485 |
| 1715293800 | 34.36 | 0.1 | 0.29 | 34.26 | 34.56 | 34.26 | 49961 |
| 1715207400 | 34.26 | -0.13 | -0.38 | 34.31 | 34.31 | 34.2001 | 41680 |
| 1715121000 | 34.39 | -0.07 | -0.20 | 34.65 | 34.65 | 34.3594 | 20029 |
| 1715034600 | 34.46 | 0.36 | 1.06 | 34.27 | 34.46 | 34.27 | 13635 |
| 1714775400 | 34.1 | 0.18 | 0.53 | 34.16 | 34.16 | 33.9 | 32257 |
| 1714689000 | 33.9205 | -0.23 | -0.67 | 34.37 | 34.37 | 33.9121 | 22172 |
| 1714602600 | 34.15 | 0.21 | 0.63 | 33.92 | 34.34 | 33.92 | 62258 |
| 1714516200 | 33.9365 | -0.17 | -0.50 | 34.08 | 34.085 | 33.9144 | 10912 |
| 1714429800 | 34.1057 | 0.12 | 0.36 | 34.06 | 34.19 | 34.06 | 22942 |
| 1714170600 | 33.9822 | 0.28 | 0.82 | 33.73 | 34.06 | 33.73 | 25814 |
| 1714084200 | 33.705 | -0.14 | -0.40 | 33.65 | 33.71 | 33.509999 | 16393 |
| 1713997800 | 33.84 | 0.06 | 0.19 | 33.74 | 33.87 | 33.72 | 57529 |
| 1713911400 | 33.7765 | 0.2 | 0.59 | 33.57 | 33.79 | 33.57 | 30443 |
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
