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 | 0.6 | 1.78571428571 | 33.6 | 34.2 | 33.37 | 2575800 | 33.72460219 | CS |
| 4 | -0.05 | -0.14598540146 | 34.25 | 35.32 | 33.37 | 4242061 | 34.27472314 | CS |
| 12 | -1.83 | -5.07910074938 | 36.03 | 37.58 | 33.37 | 4352957 | 35.02112014 | CS |
| 26 | 0.41 | 1.21337673868 | 33.79 | 37.65 | 31.9 | 4384490 | 34.57343263 | CS |
| 52 | 2.22 | 6.94183864916 | 31.98 | 37.65 | 30.13 | 4700917 | 33.69265307 | CS |
| 156 | 12.13 | 54.9614861803 | 22.07 | 38.27 | 19.01 | 5297807 | 30.45917061 | CS |
| 260 | 0.2 | 0.588235294118 | 34 | 38.88 | 18.28 | 5302659 | 28.53501022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 34.2 | 0.67 | 2.00 | 33.7 | 34.2 | 33.47 | 2639500 |
| 1731965340 | 33.53 | 0.12 | 0.36 | 33.42 | 33.71 | 33.39 | 2882100 |
| 1731619800 | 33.409999 | -0.13 | -0.39 | 33.6 | 33.71 | 33.369999 | 2205800 |
| 1731533400 | 33.54 | -0.2 | -0.59 | 33.7 | 33.73 | 33.409999 | 11192700 |
| 1731446940 | 33.74 | -0.46 | -1.35 | 34.3 | 34.33 | 33.58 | 3415600 |
| 1731360540 | 34.2 | -0.09 | -0.26 | 34.31 | 34.55 | 34.15 | 2584600 |
| 1731101400 | 34.29 | -0.51 | -1.47 | 34.5 | 34.68 | 34.22 | 4542200 |
| 1731014940 | 34.8 | 0.19 | 0.55 | 34.4 | 34.94 | 34.27 | 5890900 |
| 1730928600 | 34.61 | -0.5 | -1.42 | 34.65 | 35.18 | 34.34 | 6260100 |
| 1730842200 | 35.11 | 0.47 | 1.36 | 34.7 | 35.32 | 34.22 | 5831900 |
| 1730755800 | 34.64 | 0.18 | 0.52 | 34.45 | 34.66 | 34.03 | 4086500 |
| 1730496600 | 34.46 | 0.11 | 0.32 | 34.55 | 34.59 | 34.11 | 2680800 |
| 1730410200 | 34.35 | -0.15 | -0.43 | 34.65 | 35.22 | 34.25 | 5905300 |
| 1730323800 | 34.5 | 0.07 | 0.20 | 34.5 | 34.67 | 34.42 | 3188700 |
| 1730237340 | 34.43 | 0.07 | 0.20 | 34.36 | 34.56 | 34.27 | 1741600 |
| 1730151000 | 34.36 | 0.06 | 0.17 | 34.4 | 34.64 | 34.21 | 3739600 |
| 1729891800 | 34.3 | -0.12 | -0.35 | 34.3 | 34.42 | 34.15 | 4008500 |
| 1729805400 | 34.42 | 0.2 | 0.58 | 34.25 | 34.44 | 34 | 3560700 |
| 1729719000 | 34.22 | -0.12 | -0.35 | 34.11 | 34.39 | 34.05 | 5133800 |
| 1729632600 | 34.34 | 0.37 | 1.09 | 33.8 | 34.39 | 33.8 | 6905000 |
| 1729546140 | 33.97 | 0.18 | 0.53 | 33.76 | 33.97 | 33.64 | 3116300 |
| 1729287000 | 33.79 | -0.38 | -1.11 | 34.15 | 34.32 | 33.63 | 5074300 |
| 1729200540 | 34.17 | 0.11 | 0.32 | 33.85 | 34.17 | 33.68 | 2896900 |
| 1729114140 | 34.06 | 0.1 | 0.29 | 33.96 | 34.21 | 33.67 | 6616800 |
| 1729027740 | 33.96 | -0.04 | -0.12 | 33.99 | 34.29 | 33.85 | 6220000 |
| 1728941340 | 34 | 0.12 | 0.35 | 33.85 | 34.09 | 33.81 | 2636100 |
| 1728682200 | 33.88 | 0.03 | 0.09 | 33.85 | 33.95 | 33.64 | 3554700 |
| 1728595740 | 33.85 | -0.11 | -0.32 | 33.85 | 34.07 | 33.75 | 3284000 |
| 1728509400 | 33.96 | -0.34 | -0.99 | 34.24 | 34.26 | 33.75 | 4721500 |
| 1728422940 | 34.3 | -0.11 | -0.32 | 34.36 | 34.52 | 34.22 | 3880100 |
| 1728336600 | 34.41 | -0.75 | -2.13 | 35.33 | 35.35 | 34.35 | 5391700 |
| 1728077400 | 35.16 | 0.04 | 0.11 | 35.01 | 35.18 | 34.85 | 3077000 |
| 1727991000 | 35.12 | -0.53 | -1.49 | 35.27 | 35.27 | 34.98 | 6280500 |
| 1727904540 | 35.65 | -0.25 | -0.70 | 35.9 | 36.22 | 35.46 | 4879800 |
| 1727818200 | 35.9 | 0.32 | 0.90 | 35.63 | 35.95 | 35.42 | 5330800 |
| 1727731800 | 35.58 | 0.23 | 0.65 | 35.4 | 36.53 | 35.37 | 6023200 |
| 1727472600 | 35.35 | -0.03 | -0.08 | 35.39 | 35.61 | 35.25 | 3166000 |
| 1727386140 | 35.38 | 0.07 | 0.20 | 35.5 | 35.6 | 35.32 | 2654000 |
| 1727299740 | 35.31 | -0.1 | -0.28 | 35.52 | 35.71 | 35.2 | 3385900 |
| 1727213400 | 35.41 | 0.35 | 1.00 | 35.31 | 35.47 | 35.05 | 7696600 |
| 1727127000 | 35.06 | 0.01 | 0.03 | 34.98 | 35.36 | 34.85 | 3638200 |
| 1726867800 | 35.05 | -0.35 | -0.99 | 35.34 | 35.47 | 35 | 4315100 |
| 1726781400 | 35.4 | -0.15 | -0.42 | 35.72 | 35.74 | 35.34 | 8358200 |
| 1726695000 | 35.55 | -0.43 | -1.20 | 35.85 | 36 | 35.52 | 2814600 |
| 1726608600 | 35.98 | -0.32 | -0.88 | 36.29 | 36.31 | 35.86 | 2410800 |
| 1726522200 | 36.3 | 0.11 | 0.30 | 36.29 | 36.44 | 36.04 | 3929500 |
| 1726263000 | 36.19 | 0.08 | 0.22 | 36.17 | 36.58 | 36.16 | 2220200 |
| 1726176540 | 36.11 | -0.31 | -0.85 | 36.28 | 36.47 | 36.03 | 2347600 |
| 1726090140 | 36.42 | -0.2 | -0.55 | 36.67 | 36.86 | 36.38 | 2927800 |
| 1726003740 | 36.62 | -0.03 | -0.08 | 36.63 | 36.89 | 36.6 | 2740100 |
| 1725917400 | 36.65 | -0.04 | -0.11 | 36.71 | 36.8 | 36.42 | 5080800 |
| 1725658200 | 36.69 | -0.32 | -0.86 | 36.97 | 37.01 | 36.66 | 2978800 |
| 1725571800 | 37.01 | -0.45 | -1.20 | 37.42 | 37.42 | 36.84 | 3354000 |
| 1725485400 | 37.46 | 0.64 | 1.74 | 37.03 | 37.58 | 36.95 | 5038900 |
| 1725399000 | 36.82 | 0.06 | 0.16 | 36.67 | 37.1 | 36.5 | 3854600 |
| 1725312600 | 36.76 | 0.03 | 0.08 | 36.87 | 36.96 | 36.29 | 3402900 |
| 1725053400 | 36.73 | 0.33 | 0.91 | 36.44 | 36.76 | 36.34 | 9088600 |
| 1724967000 | 36.4 | 0.06 | 0.17 | 36.03 | 36.55 | 35.81 | 5688700 |
| 1724880600 | 36.34 | -0.32 | -0.87 | 36.46 | 36.83 | 36.08 | 4436400 |
| 1724794140 | 36.66 | -0.02 | -0.05 | 36.75 | 36.82 | 36.48 | 1684300 |
| 1724707740 | 36.68 | -0.31 | -0.84 | 36.99 | 37.27 | 36.48 | 3084900 |
| 1724448600 | 36.99 | 1.01 | 2.81 | 36.05 | 37.14 | 36.05 | 3598200 |
| 1724362140 | 35.98 | -0.13 | -0.36 | 36.15 | 36.16 | 35.75 | 3191400 |
| 1724275740 | 36.11 | 0.17 | 0.47 | 36.03 | 36.28 | 35.86 | 3839100 |
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
