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 | -0.51 | -1.48774795799 | 34.28 | 34.3525 | 33.73 | 88577 | 34.20771093 | SP |
| 4 | -0.11 | -0.324675324675 | 33.88 | 34.445 | 33.38 | 144249 | 34.04709685 | SP |
| 12 | 0.71 | 2.14761040532 | 33.06 | 34.445 | 33.06 | 134724 | 33.85842305 | SP |
| 26 | -0.62 | -1.8028496656 | 34.39 | 35.37 | 32.8616 | 118416 | 34.13565402 | SP |
| 52 | 0.37 | 1.10778443114 | 33.4 | 35.37 | 29.905 | 135281 | 33.24528649 | SP |
| 156 | -9.87 | -22.6168652612 | 43.64 | 43.97 | 29.905 | 179327 | 36.08861486 | SP |
| 260 | -9.92 | -22.7054245823 | 43.69 | 44.76 | 28.8305 | 194929 | 39.02616071 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 33.77 | -0.35 | -1.03 | 34.09 | 34.12 | 33.73 | 218708 |
| 1721773800 | 34.12 | -0.1 | -0.29 | 34.25 | 34.27 | 34.1 | 143517 |
| 1721687400 | 34.22 | 0.04 | 0.12 | 34.23 | 34.3525 | 34.21 | 80654 |
| 1721428200 | 34.18 | -0.02 | -0.06 | 34.07 | 34.2199 | 34.07 | 36635 |
| 1721341800 | 34.2 | -0.12 | -0.35 | 34.27 | 34.35 | 34.11 | 91521 |
| 1721255400 | 34.32 | 0.03 | 0.09 | 34.28 | 34.32 | 34.2032 | 88266 |
| 1721169000 | 34.29 | -0.05 | -0.15 | 34.42 | 34.4399 | 34.29 | 383853 |
| 1721082600 | 34.34 | -0.03 | -0.09 | 34.31 | 34.4 | 34.265 | 52640 |
| 1720823400 | 34.37 | 0.07 | 0.20 | 34.29 | 34.445 | 34.2748 | 102856 |
| 1720737000 | 34.3 | 0.4 | 1.18 | 34 | 34.3 | 34 | 207151 |
| 1720650600 | 33.9 | 0.16 | 0.47 | 33.74 | 33.919 | 33.7263 | 113215 |
| 1720564200 | 33.74 | -0.17 | -0.50 | 33.93 | 33.93 | 33.7118 | 137847 |
| 1720477800 | 33.91 | -0.15 | -0.44 | 33.99 | 34.09 | 33.91 | 130136 |
| 1720218600 | 34.06 | 0.02 | 0.06 | 34.11 | 34.11 | 33.99 | 67649 |
| 1720040640 | 34.04 | 0.29 | 0.86 | 33.8 | 34.05 | 33.7301 | 171089 |
| 1719959400 | 33.75 | 0.17 | 0.51 | 33.64 | 33.75 | 33.57 | 286897 |
| 1719873000 | 33.58 | -0.35 | -1.03 | 33.62 | 33.77 | 33.38 | 206859 |
| 1719613800 | 33.93 | -0.07 | -0.21 | 34.09 | 34.14 | 33.86 | 61581 |
| 1719527400 | 34 | -0.03 | -0.09 | 34.03 | 34.17 | 33.99 | 72179 |
| 1719441000 | 34.03 | 0.01 | 0.03 | 33.88 | 34.07 | 33.88 | 218209 |
| 1719354600 | 34.02 | 0.15 | 0.44 | 33.92 | 34.02 | 33.86 | 1243957 |
| 1719268200 | 33.87 | 0.04 | 0.12 | 33.79 | 33.97 | 33.79 | 38142 |
| 1719009000 | 33.83 | 0.07 | 0.21 | 33.82 | 33.88 | 33.7103 | 85145 |
| 1718922600 | 33.76 | -0.08 | -0.24 | 33.68 | 33.8399 | 33.68 | 63010 |
| 1718749800 | 33.84 | 0.21 | 0.62 | 33.65 | 33.86 | 33.6401 | 135399 |
| 1718663400 | 33.63 | -0.03 | -0.08 | 33.69 | 33.69 | 33.49 | 150695 |
| 1718404200 | 33.6561 | -0.11 | -0.34 | 33.75 | 33.7995 | 33.6405 | 70806 |
| 1718317800 | 33.7694 | 0.09 | 0.27 | 33.78 | 33.82 | 33.6 | 79155 |
| 1718231400 | 33.68 | 0.23 | 0.69 | 33.64 | 33.98 | 33.64 | 147919 |
| 1718145000 | 33.45 | -0.19 | -0.56 | 33.62 | 33.62 | 33.439999 | 115713 |
| 1718058600 | 33.64 | -0.14 | -0.41 | 33.76 | 33.7866 | 33.56 | 85925 |
| 1717799400 | 33.78 | -0.12 | -0.35 | 33.72 | 33.8499 | 33.69 | 77914 |
| 1717713000 | 33.9 | 0.06 | 0.18 | 33.85 | 33.9 | 33.795 | 202581 |
| 1717626600 | 33.84 | 0.02 | 0.06 | 33.97 | 33.99 | 33.65 | 211380 |
| 1717540200 | 33.82 | -0.03 | -0.09 | 33.83 | 33.96 | 33.805 | 52865 |
| 1717453800 | 33.85 | 0.06 | 0.18 | 33.75 | 33.86 | 33.73 | 61114 |
| 1717194600 | 33.79 | 0.28 | 0.84 | 33.6 | 33.87 | 33.6 | 157024 |
| 1717108200 | 33.509999 | 0.35 | 1.06 | 33.25 | 33.549999 | 33.25 | 79150 |
| 1717021800 | 33.159999 | -0.31 | -0.92 | 33.299999 | 33.3446 | 33.15 | 92901 |
| 1716935400 | 33.469299 | -0.15 | -0.45 | 33.65 | 33.69 | 33.409999 | 129574 |
| 1716589800 | 33.62 | 0.28 | 0.84 | 33.38 | 33.6396 | 33.35 | 45161 |
| 1716503400 | 33.34 | -0.33 | -0.98 | 33.68 | 33.7162 | 33.259999 | 181285 |
| 1716417000 | 33.67 | -0.11 | -0.33 | 33.67 | 33.81 | 33.62 | 81418 |
| 1716330600 | 33.78 | -0.04 | -0.10 | 33.83 | 33.9699 | 33.7536 | 53865 |
| 1716244200 | 33.815 | -0.01 | -0.01 | 33.76 | 33.86 | 33.74 | 70713 |
| 1715985000 | 33.82 | -0.01 | -0.03 | 33.8 | 33.83 | 33.7 | 50693 |
| 1715898600 | 33.83 | -0.1 | -0.29 | 33.88 | 33.98 | 33.8 | 44217 |
| 1715812200 | 33.93 | 0.33 | 0.98 | 33.69 | 33.9549 | 33.69 | 69599 |
| 1715725800 | 33.6 | -0.11 | -0.33 | 33.72 | 33.79 | 33.59 | 41116 |
| 1715639400 | 33.71 | 0.14 | 0.42 | 33.72 | 33.79 | 33.62 | 97655 |
| 1715380200 | 33.57 | -0.01 | -0.03 | 33.69 | 33.69 | 33.43 | 93556 |
| 1715293800 | 33.58 | 0.02 | 0.06 | 33.6 | 33.6 | 33.439999 | 99494 |
| 1715207400 | 33.56 | -0.33 | -0.97 | 33.8 | 33.86 | 33.424999 | 108879 |
| 1715121000 | 33.89 | -0.16 | -0.47 | 34.21 | 34.21 | 33.86 | 96683 |
| 1715034600 | 34.05 | 0.16 | 0.47 | 33.92 | 34.08 | 33.86 | 107027 |
| 1714775400 | 33.89 | 0.39 | 1.16 | 33.65 | 33.89 | 33.65 | 69638 |
| 1714689000 | 33.5 | 0.15 | 0.45 | 33.39 | 33.63 | 33.31 | 123630 |
| 1714602600 | 33.35 | 0.02 | 0.06 | 33.06 | 33.43 | 33.06 | 221580 |
| 1714516200 | 33.33 | -0.39 | -1.16 | 33.69 | 33.69 | 33.27 | 111331 |
| 1714429800 | 33.72 | 0.27 | 0.81 | 33.509999 | 33.74 | 33.509999 | 75108 |
| 1714170600 | 33.45 | -0.05 | -0.15 | 33.6 | 33.727 | 33.45 | 80791 |
| 1714084200 | 33.5 | -0.38 | -1.12 | 33.53 | 33.5883 | 33.28 | 121486 |
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
