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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 33.62 | -0.9 | -2.60 | 33.38 | 33.77 | 33.38 | 19403 |
| 1734543000 | 34.5175 | 0.05 | 0.16 | 34.5 | 34.555 | 34.335 | 94 |
| 1734456600 | 34.4625 | -0.14 | -0.39 | 34.565 | 34.565 | 34.37 | 103115 |
| 1734370200 | 34.5975 | 0.21 | 0.61 | 34.475 | 34.6125 | 34.47 | 105100 |
| 1734111000 | 34.3875 | -0.2 | -0.56 | 34.555 | 34.5825 | 34.355 | 2330695 |
| 1734024600 | 34.5825 | -0.03 | -0.09 | 34.5825 | 34.5825 | 34.5825 | 0 |
| 1733938200 | 34.615 | 0.14 | 0.39 | 34.2 | 35.055 | 34.2 | 877 |
| 1733851800 | 34.48 | -0.06 | -0.17 | 34.48 | 34.48 | 34.48 | 0 |
| 1733765400 | 34.5375 | -0.13 | -0.38 | 34.605 | 34.65 | 34.475 | 378 |
| 1733506200 | 34.67 | 0.07 | 0.19 | 34.67 | 34.67 | 34.67 | 71226 |
| 1733419800 | 34.605 | 0.06 | 0.17 | 34.58 | 34.6975 | 34.515 | 77 |
| 1733333400 | 34.5475 | 0.24 | 0.70 | 34.18 | 34.56 | 34.18 | 577 |
| 1733247000 | 34.3075 | 0.03 | 0.08 | 34.295 | 34.3825 | 34.1825 | 774 |
| 1733160600 | 34.28 | 0.04 | 0.12 | 34.18 | 34.31 | 34.165 | 140000 |
| 1732901400 | 34.24 | 0.1 | 0.29 | 34.175 | 34.2425 | 34.005 | 390 |
| 1732815000 | 34.1425 | 0.13 | 0.38 | 34.1425 | 34.1425 | 34.1425 | 0 |
| 1732728600 | 34.0125 | -0.05 | -0.15 | 34.0125 | 34.0125 | 34.0125 | 0 |
| 1732642200 | 34.0625 | 0.05 | 0.14 | 33.965 | 34.15 | 33.945 | 1457 |
| 1732555800 | 34.015 | 0.26 | 0.76 | 34.015 | 34.015 | 34.015 | 0 |
| 1732296600 | 33.7575 | 0.07 | 0.22 | 33.735 | 33.85 | 33.555 | 18569 |
| 1732210200 | 33.685 | 0.41 | 1.24 | 33.685 | 33.685 | 33.685 | 0 |
| 1732123800 | 33.2725 | -0.16 | -0.46 | 33.53 | 33.595 | 33.185 | 703 |
| 1732037400 | 33.4275 | -0 | -0.01 | 33.365 | 33.4275 | 33.335 | 1950 |
| 1731951000 | 33.432499 | 0.02 | 0.05 | 33.28 | 33.445 | 33.2275 | 1656 |
| 1731691800 | 33.415 | -0.54 | -1.58 | 33.585 | 33.7125 | 33.28 | 45710 |
| 1731605400 | 33.95 | -0.15 | -0.45 | 33.785 | 34.105 | 33.785 | 3258 |
| 1731519000 | 34.1025 | 0.01 | 0.04 | 33.675 | 34.1125 | 33.675 | 322 |
| 1731432600 | 34.09 | -0.12 | -0.35 | 34.07 | 34.1575 | 34 | 4510 |
| 1731346200 | 34.21 | 0.16 | 0.46 | 34.105 | 34.2625 | 34.0725 | 51931 |
| 1731087000 | 34.055 | 0.35 | 1.04 | 33.935 | 34.055 | 33.7675 | 6260 |
| 1731000600 | 33.705 | 0.38 | 1.15 | 33.705 | 33.705 | 33.705 | 0 |
| 1730914200 | 33.322499 | 0.7 | 2.13 | 33.49 | 33.6025 | 33.185 | 2050 |
| 1730827800 | 32.627499 | 0.16 | 0.51 | 32.57 | 32.634999 | 32.5475 | 960 |
| 1730741400 | 32.4625 | -0.09 | -0.27 | 32.475 | 32.5475 | 32.365 | 625 |
| 1730482200 | 32.549999 | 0.18 | 0.55 | 32.585 | 32.612499 | 32.545 | 228 |
| 1730395800 | 32.3725 | -0.68 | -2.07 | 32.3725 | 32.3725 | 32.3725 | 0 |
| 1730309400 | 33.057499 | 0 | 0.01 | 32.975 | 33.1 | 32.8725 | 4895 |
| 1730223000 | 33.055 | 0.07 | 0.21 | 32.869999 | 33.1 | 32.725 | 5400 |
| 1730136600 | 32.985 | -0.04 | -0.12 | 33.03 | 33.125 | 32.814999 | 1658 |
| 1729873800 | 33.025 | 0.18 | 0.56 | 33.13 | 33.15 | 33.025 | 293 |
| 1729787400 | 32.8425 | 0.05 | 0.14 | 32.89 | 32.9925 | 32.814999 | 6052 |
| 1729701000 | 32.795 | -0.15 | -0.45 | 33.034999 | 33.0375 | 32.7875 | 1426 |
| 1729614600 | 32.9425 | 0.05 | 0.17 | 32.9425 | 32.9425 | 32.9425 | 0 |
| 1729528200 | 32.8875 | -0.27 | -0.80 | 32.8875 | 32.8875 | 32.8875 | 0 |
| 1729269000 | 33.1525 | -0 | -0.01 | 33.1525 | 33.1525 | 33.1525 | 0 |
| 1729182600 | 33.155 | 0.13 | 0.39 | 33.225 | 33.3875 | 32.95 | 1571 |
| 1729096200 | 33.0275 | -0.1 | -0.29 | 33.0275 | 33.0275 | 33.0275 | 0 |
| 1729009800 | 33.1225 | 0.02 | 0.05 | 33.1225 | 33.1225 | 33.1225 | 0 |
| 1728923400 | 33.104999 | 0.27 | 0.82 | 33.104999 | 33.104999 | 33.104999 | 0 |
| 1728664200 | 32.835 | 0.17 | 0.52 | 32.835 | 32.835 | 32.835 | 0 |
| 1728577800 | 32.665 | 0.01 | 0.03 | 32.665 | 32.665 | 32.665 | 0 |
| 1728491400 | 32.655 | 0.2 | 0.60 | 32.53 | 32.674999 | 32.494999 | 300 |
| 1728405000 | 32.46 | 0.12 | 0.36 | 32.24 | 32.4975 | 32.1175 | 6732 |
| 1728318600 | 32.345 | 0.13 | 0.39 | 32.345 | 32.345 | 32.345 | 0 |
| 1728059400 | 32.22 | -0.02 | -0.06 | 32.22 | 32.22 | 32.22 | 0 |
| 1727973000 | 32.24 | -0.14 | -0.44 | 32.189999 | 32.28 | 32.155 | 2816 |
| 1727886600 | 32.3825 | 0.12 | 0.36 | 32.3825 | 32.3825 | 32.3825 | 0 |
| 1727800200 | 32.2675 | -0.26 | -0.81 | 32.2675 | 32.2675 | 32.2675 | 0 |
| 1727713800 | 32.53 | -0.17 | -0.50 | 32.485 | 32.5625 | 32.377499 | 1116 |
| 1727454600 | 32.695 | 0.16 | 0.50 | 32.695 | 32.695 | 32.695 | 0 |
| 1727368200 | 32.5325 | 0.03 | 0.09 | 32.5325 | 32.5325 | 32.5325 | 0 |
| 1727281800 | 32.502499 | 0.06 | 0.18 | 32.485 | 32.6225 | 32.4675 | 6524 |
| 1727195400 | 32.4425 | 0 | 0.01 | 32.52 | 32.5325 | 32.322499 | 2050 |
| 1727109000 | 32.439999 | 0.16 | 0.49 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1726849800 | 32.2825 | -0.26 | -0.79 | 32.424999 | 32.435 | 32.235 | 2050 |
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
