We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9696 | -2.77269399707 | 34.9696 | 35 | 33.87 | 1877 | 34.76228769 | CS |
| 4 | -0.09 | -0.264007040188 | 34.09 | 37.5 | 33.405 | 2353 | 34.27546813 | CS |
| 12 | 1.01 | 3.06153379812 | 32.99 | 37.5 | 30.86 | 2372 | 33.35040771 | CS |
| 26 | 3 | 9.67741935484 | 31 | 37.5 | 29.98 | 2469 | 32.0736026 | CS |
| 52 | 0.68 | 2.04081632653 | 33.32 | 37.5 | 26.5 | 4268 | 30.9417908 | CS |
| 156 | 8.85 | 35.1888667992 | 25.15 | 37.5 | 20.52 | 7748 | 27.4782993 | CS |
| 260 | 8.85 | 35.1888667992 | 25.15 | 37.5 | 20.52 | 7748 | 27.4782993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 34 | -0.25 | -0.73 | 34.08 | 34.08 | 33.87 | 1331 |
| 1732059600 | 34.25 | -0.69 | -1.97 | 34.25 | 34.25 | 34.25 | 149 |
| 1731973200 | 34.94 | -0.06 | -0.17 | 35 | 35 | 34.94 | 1428 |
| 1731714000 | 35 | 0.25 | 0.72 | 35 | 35 | 34.675 | 3367 |
| 1731627600 | 34.75 | 0.67 | 1.97 | 34.24 | 34.9696 | 34.24 | 3370 |
| 1731541200 | 34.0793 | -0.25 | -0.73 | 36.38 | 36.38 | 34.0793 | 2012 |
| 1731454800 | 34.33 | 0 | 0.00 | 34.33 | 34.33 | 34.33 | 63 |
| 1731368400 | 34.33 | 0.03 | 0.09 | 34.14 | 34.7 | 34.14 | 6711 |
| 1731109200 | 34.2985 | -0.3 | -0.87 | 34.86 | 34.86 | 34.2985 | 1233 |
| 1731022800 | 34.6 | 0.1 | 0.29 | 34.5 | 37.5 | 34.468 | 5828 |
| 1730936400 | 34.5 | 0.5 | 1.47 | 34.13 | 34.5 | 34 | 1181 |
| 1730850000 | 34 | 0.02 | 0.06 | 34.1264 | 34.1264 | 33.63 | 1069 |
| 1730763600 | 33.98 | -0.02 | -0.06 | 34.31 | 34.31 | 33.75 | 898 |
| 1730500800 | 34 | 0.02 | 0.06 | 34 | 34 | 33.98 | 1536 |
| 1730414400 | 33.98 | 0.07 | 0.21 | 33.98 | 34 | 33.98 | 915 |
| 1730328000 | 33.91 | -0.05 | -0.15 | 34.11 | 34.185 | 33.57 | 714 |
| 1730241600 | 33.96 | -0.04 | -0.12 | 33.95 | 34 | 33.91 | 1491 |
| 1730155200 | 34 | 0 | 0.00 | 33.8021 | 34.25 | 33.405 | 11306 |
| 1729896000 | 34 | 0 | 0.00 | 34.1 | 34.1 | 33.95 | 1460 |
| 1729809600 | 34 | 0.01 | 0.03 | 34.09 | 34.1001 | 33.409999 | 2782 |
| 1729723200 | 33.99 | -0.02 | -0.06 | 33.897 | 34 | 33.85 | 1555 |
| 1729636800 | 34.01 | 0.01 | 0.03 | 33.98 | 34.01 | 33.96 | 1615 |
| 1729550400 | 34 | -0.2 | -0.58 | 34 | 34 | 33.95 | 1700 |
| 1729291200 | 34.2 | 0.2 | 0.59 | 34.2 | 34.2 | 34.14 | 248 |
| 1729204800 | 34 | -0.2 | -0.58 | 34 | 34 | 34 | 719 |
| 1729118400 | 34.2 | 0.2 | 0.59 | 34.2 | 34.2 | 33.42 | 1717 |
| 1729032000 | 34 | 0.65 | 1.96 | 33.58 | 34 | 33.5 | 181 |
| 1728945600 | 33.3476 | -0.15 | -0.45 | 33.72 | 34.0558 | 33.318199 | 3014 |
| 1728686400 | 33.5 | -0.5 | -1.47 | 34 | 34.2 | 33.5 | 3679 |
| 1728600000 | 34.0001 | -0.38 | -1.11 | 34.5 | 34.5 | 34 | 2962 |
| 1728513600 | 34.38 | 1.05 | 3.15 | 33.28 | 34.38 | 32.77 | 6525 |
| 1728427200 | 33.33 | 0.03 | 0.09 | 33.83 | 33.83 | 33 | 3662 |
| 1728340800 | 33.299999 | -0.68 | -2.00 | 34 | 34 | 33.299999 | 1391 |
| 1728081600 | 33.98 | 0.81 | 2.46 | 33.77 | 33.98 | 33.77 | 538 |
| 1727995200 | 33.165 | 0 | 0.00 | 33.165 | 33.165 | 33.165 | 7 |
| 1727908800 | 33.165 | 0.16 | 0.50 | 32.58 | 34.495 | 32.58 | 3315 |
| 1727822400 | 33 | -0.23 | -0.69 | 33 | 33 | 32.575 | 12629 |
| 1727736000 | 33.229999 | 0.48 | 1.47 | 32.75 | 33.229999 | 32.1515 | 11102 |
| 1727476800 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 48 |
| 1727390400 | 32.75 | 0 | 0.00 | 32.759999 | 32.759999 | 32.75 | 628 |
| 1727304000 | 32.75 | 0 | 0.00 | 32.725 | 32.75 | 32.725 | 846 |
| 1727217600 | 32.75 | 0.03 | 0.11 | 32.9 | 32.9 | 32.235 | 873 |
| 1727131200 | 32.715 | 0.22 | 0.66 | 32.475 | 32.715 | 32.475 | 473 |
| 1726872000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 90 |
| 1726785600 | 32.5 | -0.5 | -1.51 | 32.799999 | 32.95 | 32.5 | 2373 |
| 1726699200 | 32.999899 | 1.39 | 4.40 | 31.99 | 33 | 31.99 | 1618 |
| 1726612800 | 31.61 | 0 | 0.00 | 32.02 | 32.02 | 31.61 | 161 |
| 1726526400 | 31.61 | -1.39 | -4.21 | 33.1 | 33.1 | 31.5 | 4752 |
| 1726267200 | 33 | -0.1 | -0.30 | 32.979999 | 33 | 32.979999 | 621 |
| 1726180800 | 33.1 | 0.68 | 2.10 | 32.229999 | 33.1 | 31.526477 | 2379 |
| 1726094400 | 32.42 | 0 | 0.00 | 32.03 | 32.42 | 32.03 | 253 |
| 1726008000 | 32.42 | 0.67 | 2.11 | 31.51 | 32.42 | 31.25 | 2469 |
| 1725921600 | 31.75 | -0.38 | -1.18 | 31.5 | 32 | 31.5 | 1473 |
| 1725662400 | 32.13 | 0 | 0.00 | 32.4 | 32.4 | 32.13 | 21 |
| 1725576000 | 32.13 | 0 | 0.00 | 32 | 32.13 | 32 | 225 |
| 1725489600 | 32.13 | 0.91 | 2.91 | 31.31 | 32.13 | 31.01 | 3935 |
| 1725403200 | 31.22 | -1.28 | -3.94 | 31.74 | 31.74 | 30.86 | 13220 |
| 1725057600 | 32.5003 | 0 | 0.00 | 32.5003 | 32.5003 | 32.5003 | 16 |
| 1724971200 | 32.5003 | 0.56 | 1.77 | 32.99 | 32.99 | 32.5003 | 398 |
| 1724884800 | 31.9357 | -0.34 | -1.05 | 32.59 | 32.79 | 31.9357 | 2321 |
| 1724798400 | 32.273 | 0 | 0.00 | 32.619999 | 32.619999 | 32.273 | 27 |
| 1724712000 | 32.273 | 0.27 | 0.85 | 32.56 | 32.56 | 32.273 | 790 |
| 1724452800 | 32 | -0.12 | -0.37 | 31 | 32 | 31 | 1534 |
| 1724366400 | 32.119999 | -0.38 | -1.17 | 32.119999 | 32.119999 | 32.119999 | 116 |
| 1724280000 | 32.5 | 1.5 | 4.84 | 31.035 | 33.08 | 31.035 | 6666 |
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
