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 | -0.03 | -0.0862564692352 | 34.78 | 34.81 | 34.57 | 2625 | 34.71361665 | SP |
| 4 | 0.22 | 0.637127135824 | 34.53 | 34.81 | 34.37 | 1654 | 34.65551065 | SP |
| 12 | 0.53 | 1.54880187025 | 34.22 | 34.81 | 33.91 | 4387 | 34.33991222 | SP |
| 26 | 1.6 | 4.82654600302 | 33.15 | 34.81 | 32.8 | 11152 | 33.53557165 | SP |
| 52 | 2.9834 | 9.39162516605 | 31.7666 | 34.81 | 31.7666 | 7328 | 33.29093909 | SP |
| 156 | 4.99 | 16.7674731183 | 29.76 | 34.81 | 29.05 | 13978 | 31.36426123 | SP |
| 260 | 4.99 | 16.7674731183 | 29.76 | 34.81 | 29.05 | 13978 | 31.36426123 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 34.75 | -0.01 | -0.03 | 34.9 | 34.9 | 34.745 | 2884 |
| 1739489400 | 34.7589 | 0.09 | 0.26 | 34.81 | 34.81 | 34.68 | 6339 |
| 1739403000 | 34.6701 | -0.01 | -0.03 | 34.57 | 34.68 | 34.57 | 3025 |
| 1739316600 | 34.6811 | 0 | 0.00 | 34.77 | 34.77 | 34.6401 | 1021 |
| 1739230200 | 34.6796 | 0.03 | 0.09 | 34.8 | 34.8 | 34.66 | 1793 |
| 1738971000 | 34.6489 | -0.03 | -0.07 | 34.78 | 34.78 | 34.6489 | 458 |
| 1738884600 | 34.6748 | 0.03 | 0.09 | 34.75 | 34.75 | 34.6748 | 1132 |
| 1738798200 | 34.6443 | 0.05 | 0.13 | 34.7 | 34.7 | 34.61 | 1256 |
| 1738711800 | 34.5993 | 0.05 | 0.15 | 34.5466 | 34.5993 | 34.5466 | 367 |
| 1738625400 | 34.5466 | -0.05 | -0.14 | 34.5 | 34.5466 | 34.5 | 2394 |
| 1738366200 | 34.5946 | -0.05 | -0.16 | 34.8 | 34.8 | 34.5946 | 307 |
| 1738279800 | 34.6492 | 0.06 | 0.17 | 34.5896 | 34.6492 | 34.58 | 1752 |
| 1738193400 | 34.5896 | -0.04 | -0.13 | 34.74 | 34.74 | 34.57 | 1224 |
| 1738107000 | 34.634 | 0.13 | 0.38 | 34.69 | 34.69 | 34.56 | 212 |
| 1738020600 | 34.5031 | -0.15 | -0.44 | 34.56 | 34.56 | 34.5031 | 1466 |
| 1737761400 | 34.6543 | 0.01 | 0.03 | 34.61 | 34.6543 | 34.61 | 640 |
| 1737675000 | 34.6434 | 0 | 0.00 | 34.6434 | 34.6434 | 34.6434 | 0 |
| 1737588600 | 34.6434 | 0.09 | 0.25 | 34.74 | 34.74 | 34.6 | 5171 |
| 1737502200 | 34.5572 | 0.07 | 0.21 | 34.37 | 34.5572 | 34.37 | 348 |
| 1737156600 | 34.4834 | 0.08 | 0.24 | 34.53 | 34.53 | 34.4834 | 188 |
| 1737070200 | 34.3999 | -0.01 | -0.01 | 34.49 | 34.49 | 34.39 | 1641 |
| 1736983800 | 34.4049 | 0.23 | 0.68 | 34.45 | 34.45 | 34.3627 | 804 |
| 1736897400 | 34.1736 | 0.01 | 0.04 | 34.32 | 34.32 | 34.14 | 118 |
| 1736811000 | 34.16 | 0.04 | 0.12 | 34.13 | 34.16 | 34.06 | 4460 |
| 1736551800 | 34.1202 | -0.17 | -0.50 | 34.2917 | 34.2917 | 34.1 | 8392 |
| 1736379000 | 34.2917 | 0.02 | 0.05 | 34.27 | 34.2917 | 34.215 | 1016 |
| 1736292600 | 34.273 | -0.09 | -0.25 | 34.3595 | 34.38 | 34.273 | 1664 |
| 1736206200 | 34.3595 | 0.04 | 0.12 | 34.46 | 34.46 | 34.3301 | 2905 |
| 1735947000 | 34.3191 | 0.13 | 0.39 | 34.37 | 34.37 | 34.265 | 608 |
| 1735860600 | 34.1867 | -0.01 | -0.02 | 34.18 | 34.25 | 34.11 | 2889 |
| 1735687800 | 34.1935 | -0.04 | -0.13 | 34.237 | 34.237 | 34.1935 | 119 |
| 1735601400 | 34.237 | -0.07 | -0.19 | 34.11 | 34.31 | 34.11 | 942 |
| 1735342200 | 34.3021 | -0.08 | -0.22 | 34.379 | 34.379 | 34.2838 | 1514 |
| 1735255800 | 34.379 | -0.01 | -0.03 | 34.39 | 34.39 | 34.3301 | 935 |
| 1735077840 | 34.39 | 0.13 | 0.37 | 34.2645 | 34.4099 | 34.2645 | 2032 |
| 1734996600 | 34.2645 | 0.11 | 0.31 | 34.1584 | 34.2645 | 34.15 | 673 |
| 1734737400 | 34.1584 | 0.14 | 0.41 | 34.02 | 34.2249 | 33.91 | 5943 |
| 1734651000 | 34.02 | -0.04 | -0.13 | 34.064 | 34.17 | 34.01 | 6608 |
| 1734564600 | 34.064 | -0.26 | -0.77 | 34.43 | 34.43 | 34.064 | 902 |
| 1734478200 | 34.3284 | -0.04 | -0.10 | 34.44 | 34.44 | 34.2501 | 1490 |
| 1734391800 | 34.3638 | 0.03 | 0.08 | 34.47 | 34.47 | 34.32 | 105316 |
| 1734132600 | 34.3368 | 0.01 | 0.03 | 34.3275 | 34.3368 | 34.3275 | 134 |
| 1734046200 | 34.3275 | -0.04 | -0.11 | 34.48 | 34.48 | 34.29 | 2286 |
| 1733959800 | 34.3639 | 0.05 | 0.14 | 34.3147 | 34.3639 | 34.3147 | 202 |
| 1733873400 | 34.3147 | -0.02 | -0.07 | 34.28 | 34.3331 | 34.28 | 4566 |
| 1733787000 | 34.3395 | -0.04 | -0.12 | 34.32 | 34.3395 | 34.32 | 419 |
| 1733527800 | 34.3795 | 0.01 | 0.04 | 34.51 | 34.51 | 34.3401 | 910 |
| 1733441400 | 34.3661 | 0.01 | 0.02 | 34.29 | 34.3767 | 34.29 | 506 |
| 1733355000 | 34.3605 | 0.03 | 0.08 | 34.333 | 34.3999 | 34.32 | 4083 |
| 1733268600 | 34.333 | 0 | 0.01 | 34.3298 | 34.333 | 34.3298 | 173 |
| 1733182200 | 34.3298 | 0.03 | 0.09 | 34.41 | 34.41 | 34.32 | 793 |
| 1732917840 | 34.3 | 0.06 | 0.17 | 34.25 | 34.3 | 34.24 | 496 |
| 1732750200 | 34.2412 | -0 | -0.01 | 34.39 | 34.39 | 34.2412 | 17 |
| 1732663800 | 34.2438 | 0.04 | 0.11 | 34.39 | 34.39 | 34.1501 | 18410 |
| 1732577400 | 34.2048 | 0.06 | 0.17 | 34.35 | 34.35 | 34.1301 | 16206 |
| 1732318200 | 34.1475 | 0.06 | 0.17 | 34.22 | 34.22 | 34.1 | 6657 |
| 1732231800 | 34.0898 | 0.05 | 0.16 | 33.94 | 34.1 | 33.94 | 15145 |
| 1732145400 | 34.0352 | -0.01 | -0.04 | 34.14 | 34.14 | 33.9401 | 2060 |
| 1732059000 | 34.0477 | 0.02 | 0.06 | 34.026 | 34.05 | 33.94 | 2616 |
| 1731972600 | 34.026 | 0.02 | 0.05 | 34.055 | 34.055 | 33.97 | 726 |
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
