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 | -0.57 | -1.63276997995 | 34.91 | 35.1612 | 34.161 | 36697 | 34.66879132 | SP |
| 4 | -2.87 | -7.71298038162 | 37.21 | 37.3 | 34.161 | 45779 | 35.81086133 | SP |
| 12 | -0.24 | -0.694042799306 | 34.58 | 37.7049 | 34.161 | 68828 | 35.7593019 | SP |
| 26 | 2.75 | 8.70528648306 | 31.59 | 37.7049 | 30.97 | 71314 | 34.36705169 | SP |
| 52 | 3.09 | 9.888 | 31.25 | 37.7049 | 30.04 | 76319 | 33.07726624 | SP |
| 156 | 8.25 | 31.6213108471 | 26.09 | 37.7049 | 24.07 | 62153 | 31.24859995 | SP |
| 260 | 8.25 | 31.6213108471 | 26.09 | 37.7049 | 24.07 | 62153 | 31.24859995 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 34.47 | 0.01 | 0.03 | 34.61 | 34.66 | 34.3602 | 43992 |
| 1735601400 | 34.46 | -0.34 | -0.98 | 34.52 | 34.59 | 34.161 | 43445 |
| 1735342200 | 34.8 | -0.32 | -0.91 | 34.94 | 35.04 | 34.6216 | 28011 |
| 1735255800 | 35.12 | 0.06 | 0.17 | 34.91 | 35.1612 | 34.89 | 31340 |
| 1735077840 | 35.06 | 0.21 | 0.60 | 34.89 | 35.06 | 34.77 | 32958 |
| 1734996600 | 34.85 | -0.46 | -1.30 | 34.79 | 34.855 | 34.57 | 46681 |
| 1734737400 | 35.31 | 0.5 | 1.44 | 34.69 | 35.53 | 34.69 | 41997 |
| 1734651000 | 34.81 | -0.08 | -0.23 | 35.26 | 35.401 | 34.7445 | 60594 |
| 1734564600 | 34.89 | -1.21 | -3.35 | 36.19 | 36.2928 | 34.89 | 67688 |
| 1734478200 | 36.1 | -0.26 | -0.72 | 36.27 | 36.445 | 36.045 | 30096 |
| 1734391800 | 36.36 | -0.03 | -0.08 | 36.41 | 36.57 | 36.2399 | 30474 |
| 1734132600 | 36.39 | -0.25 | -0.68 | 36.75 | 36.75 | 36.3 | 34388 |
| 1734046200 | 36.6381 | -0.18 | -0.49 | 36.72 | 36.82 | 36.6381 | 42347 |
| 1733959800 | 36.82 | 0.15 | 0.41 | 36.95 | 36.95 | 36.7588 | 54059 |
| 1733873400 | 36.6692 | -0.24 | -0.65 | 36.93 | 36.9599 | 36.5824 | 74056 |
| 1733787000 | 36.91 | -0.11 | -0.30 | 37.11 | 37.3 | 36.9093 | 65269 |
| 1733527800 | 37.02 | 0.12 | 0.33 | 37.17 | 37.17 | 36.94 | 48146 |
| 1733441400 | 36.9 | -0.32 | -0.86 | 37.21 | 37.2828 | 36.8975 | 48478 |
| 1733355000 | 37.22 | 0.21 | 0.57 | 37.13 | 37.22 | 37.02 | 32996 |
| 1733268600 | 37.01 | -0.24 | -0.64 | 37.22 | 37.22 | 36.9875 | 76059 |
| 1733182200 | 37.25 | 0.07 | 0.19 | 37.24 | 37.31 | 37.15 | 38354 |
| 1732917840 | 37.18 | 0.08 | 0.22 | 37.23 | 37.3 | 37.17 | 45360 |
| 1732750200 | 37.0993 | -0.13 | -0.35 | 37.33 | 37.4583 | 37.082 | 35310 |
| 1732663800 | 37.23 | -0.26 | -0.69 | 37.41 | 37.41 | 37.1028 | 52886 |
| 1732577400 | 37.49 | 0.65 | 1.76 | 37.16 | 37.7049 | 37.16 | 77093 |
| 1732318200 | 36.84 | 0.47 | 1.29 | 36.5 | 36.85 | 36.5 | 42022 |
| 1732231800 | 36.37 | 0.57 | 1.59 | 36 | 36.41 | 35.84 | 34873 |
| 1732145400 | 35.8 | 0.15 | 0.42 | 35.61 | 35.8 | 35.5558 | 31239 |
| 1732059000 | 35.65 | -0.16 | -0.45 | 35.32 | 35.76 | 35.32 | 55136 |
| 1731972600 | 35.81 | 0.13 | 0.36 | 35.77 | 35.84 | 35.66 | 45828 |
| 1731713400 | 35.68 | -0.51 | -1.41 | 36.11 | 36.11 | 35.6331 | 36064 |
| 1731627000 | 36.19 | -0.18 | -0.49 | 36.43 | 36.52 | 36.16 | 391810 |
| 1731540600 | 36.37 | -0.06 | -0.16 | 36.595 | 36.623 | 36.2791 | 51180 |
| 1731454200 | 36.43 | -0.32 | -0.87 | 36.66 | 36.705 | 36.37 | 53260 |
| 1731367800 | 36.75 | 0.44 | 1.21 | 36.49 | 36.925 | 36.49 | 59410 |
| 1731108600 | 36.31 | -0.02 | -0.06 | 36.27 | 36.39 | 36.1637 | 28465 |
| 1731022200 | 36.33 | -0.04 | -0.11 | 36.54 | 36.54 | 36.27 | 62667 |
| 1730935800 | 36.37 | 1.05 | 2.97 | 36.39 | 36.47 | 35.995 | 246051 |
| 1730849400 | 35.32 | 0.36 | 1.03 | 34.79 | 35.32 | 34.79 | 79903 |
| 1730763000 | 34.96 | 0.05 | 0.14 | 34.9 | 35.18 | 34.9 | 124373 |
| 1730500200 | 34.91 | 0.09 | 0.26 | 35.02 | 35.15 | 34.83 | 35281 |
| 1730413800 | 34.82 | -0.35 | -1.00 | 35.21 | 35.3377 | 34.82 | 75052 |
| 1730327400 | 35.17 | 0.03 | 0.09 | 35.04 | 35.4599 | 35.04 | 25600 |
| 1730241000 | 35.14 | -0.04 | -0.11 | 35.04 | 35.2571 | 34.9463 | 28842 |
| 1730154600 | 35.18 | 0.28 | 0.80 | 35.06 | 35.2691 | 35.06 | 171050 |
| 1729895400 | 34.9 | -0.04 | -0.11 | 35.21 | 35.295 | 34.865 | 90546 |
| 1729809000 | 34.94 | 0.04 | 0.11 | 35.055 | 35.12 | 34.825 | 206658 |
| 1729722600 | 34.9 | -0.08 | -0.23 | 34.89 | 35.0958 | 34.69 | 51536 |
| 1729636200 | 34.98 | -0.31 | -0.88 | 35.07 | 35.08 | 34.89 | 400363 |
| 1729549800 | 35.29 | -0.38 | -1.07 | 35.62 | 35.67 | 35.22 | 44578 |
| 1729290600 | 35.67 | 0.1 | 0.28 | 35.59 | 35.72 | 35.54 | 33562 |
| 1729204200 | 35.57 | 0.09 | 0.25 | 35.55 | 35.57 | 35.39 | 37131 |
| 1729117800 | 35.48 | 0.19 | 0.54 | 35.38 | 35.57 | 35.38 | 36666 |
| 1729031400 | 35.29 | -0.06 | -0.17 | 35.31 | 35.635 | 35.27 | 36567 |
| 1728945000 | 35.35 | 0.18 | 0.51 | 35.19 | 35.35 | 35.04 | 34068 |
| 1728685800 | 35.17 | 0.44 | 1.27 | 34.8 | 35.2644 | 34.8 | 29684 |
| 1728599400 | 34.73 | -0.04 | -0.12 | 34.58 | 34.8 | 34.55 | 61640 |
| 1728513000 | 34.77 | 0.33 | 0.96 | 34.43 | 34.87 | 34.43 | 60169 |
| 1728426600 | 34.44 | 0 | 0.00 | 34.4 | 34.52 | 34.2467 | 44255 |
| 1728340200 | 34.44 | -0.26 | -0.75 | 34.55 | 34.61 | 34.2807 | 22502 |
| 1728081000 | 34.7 | 0.31 | 0.90 | 34.74 | 34.775 | 34.48 | 30177 |
| 1727994600 | 34.39 | -0.19 | -0.55 | 34.42 | 34.44 | 34.21 | 21950 |
| 1727908200 | 34.58 | -0.07 | -0.20 | 34.57 | 34.737587 | 34.46 | 69100 |
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
