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 | 0.15 | 0.439753737907 | 34.11 | 34.81 | 33.5 | 2450 | 33.87377893 | CS |
| 4 | 0.405 | 1.19627824546 | 33.855 | 34.81 | 32.99 | 2964 | 33.79455857 | CS |
| 12 | 4.15 | 13.7827964132 | 30.11 | 35.0099 | 29.845 | 3524 | 32.51442689 | CS |
| 26 | 4.64 | 15.6650911546 | 29.62 | 35.0099 | 27.38 | 7071 | 29.80292798 | CS |
| 52 | 6.38 | 22.8837876614 | 27.88 | 35.0099 | 26.93 | 7586 | 29.83452734 | CS |
| 156 | 14.93 | 77.2374547336 | 19.33 | 35.555 | 18.06 | 12328 | 26.55469766 | CS |
| 260 | 25.26 | 280.666666667 | 9 | 35.555 | 0.75 | 37694 | 9.30809026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 34.26 | 0.34 | 1.01 | 34.08 | 34.29 | 34.08 | 2605 |
| 1715899200 | 33.9166 | -0.02 | -0.07 | 34.11 | 34.1483 | 33.9166 | 1759 |
| 1715812800 | 33.94 | 0.26 | 0.77 | 33.59 | 34.12 | 33.5 | 4792 |
| 1715726400 | 33.68 | -0.15 | -0.44 | 33.86 | 33.86 | 33.6549 | 1421 |
| 1715640000 | 33.83 | -0.04 | -0.12 | 34.81 | 34.81 | 33.83 | 2528 |
| 1715380800 | 33.87 | -0.08 | -0.24 | 34.11 | 34.11 | 33.7752 | 1752 |
| 1715294400 | 33.95 | 0.03 | 0.09 | 33.87 | 34.48 | 33.87 | 10941 |
| 1715208000 | 33.92 | -0.09 | -0.25 | 33.81 | 33.9773 | 33.795 | 4299 |
| 1715121600 | 34.0058 | 0.18 | 0.52 | 33.88 | 34.0058 | 33.88 | 1158 |
| 1715035200 | 33.83 | 0.38 | 1.14 | 33.9297 | 33.9297 | 33.83 | 1479 |
| 1714776000 | 33.45 | -0.1 | -0.30 | 33.369999 | 33.59 | 33.369999 | 1585 |
| 1714689600 | 33.549999 | 0.48 | 1.45 | 33.22 | 33.549999 | 33.22 | 2252 |
| 1714603200 | 33.07 | -0.49 | -1.46 | 33.43 | 33.43 | 32.99 | 6479 |
| 1714516800 | 33.56 | -0.6 | -1.76 | 34.04 | 34.04 | 33.4301 | 3429 |
| 1714430400 | 34.16 | 0.02 | 0.07 | 34.04 | 34.4385 | 34.04 | 1364 |
| 1714171200 | 34.135 | -0.01 | -0.01 | 34.23 | 34.23 | 33.96 | 2652 |
| 1714084800 | 34.14 | -0.03 | -0.09 | 33.98 | 34.29 | 33.98 | 485 |
| 1713998400 | 34.17 | 0.1 | 0.29 | 33.96 | 34.24 | 33.96 | 805 |
| 1713912000 | 34.07 | -0.01 | -0.03 | 34.04 | 34.1763 | 33.93 | 2291 |
| 1713825600 | 34.08 | 0.24 | 0.71 | 33.75 | 34.08 | 33.7 | 962 |
| 1713566400 | 33.84 | 0.55 | 1.65 | 33.855 | 33.855 | 33.49 | 6850 |
| 1713480000 | 33.29 | 0.03 | 0.09 | 33.18 | 33.47 | 33.18 | 2983 |
| 1713393600 | 33.259999 | 0.14 | 0.44 | 32.939999 | 33.49 | 32.939999 | 1764 |
| 1713307200 | 33.115 | -0.38 | -1.12 | 33 | 33.1698 | 32.726999 | 3525 |
| 1713220800 | 33.49 | -0.32 | -0.96 | 34.03 | 34.1 | 33.31 | 3092 |
| 1712961600 | 33.8136 | -0.59 | -1.70 | 34.57 | 34.57 | 33.76 | 4528 |
| 1712875200 | 34.4 | -0.08 | -0.23 | 35.0099 | 35.0099 | 34.305 | 2823 |
| 1712788800 | 34.48 | 0.03 | 0.08 | 34.5203 | 34.7904 | 34.28 | 1659 |
| 1712702400 | 34.452 | -0.03 | -0.08 | 34.58 | 34.6631 | 34.35 | 2763 |
| 1712616000 | 34.48 | 0.01 | 0.03 | 34.65 | 34.7694 | 34.48 | 1466 |
| 1712356800 | 34.47 | 0.08 | 0.23 | 34.3 | 34.55 | 34.3 | 439 |
| 1712270400 | 34.39 | 0 | 0.00 | 34.46 | 34.55 | 34.33 | 2000 |
| 1712184000 | 34.39 | 0.37 | 1.09 | 34.22 | 34.39 | 34.12 | 454 |
| 1712097600 | 34.02 | 0.2 | 0.59 | 33.82 | 34.02 | 33.82 | 1424 |
| 1712011200 | 33.82 | 0.1 | 0.30 | 33.82 | 34 | 33.7151 | 5109 |
| 1711665600 | 33.72 | 0.28 | 0.83 | 33.439999 | 33.99 | 33.439999 | 3489 |
| 1711579200 | 33.444 | 0.12 | 0.37 | 33.39 | 33.444 | 33.25 | 4152 |
| 1711492800 | 33.32 | -0.1 | -0.30 | 33.5 | 33.5 | 33.18 | 1448 |
| 1711406400 | 33.42 | 0.33 | 1.00 | 33.09 | 33.424999 | 33.049999 | 2476 |
| 1711147200 | 33.09 | -0.1 | -0.30 | 33.09 | 33.09 | 32.96 | 3278 |
| 1711060800 | 33.189999 | 0.08 | 0.24 | 33.02 | 33.22 | 33.02 | 2150 |
| 1710974400 | 33.11 | 0.26 | 0.79 | 32.78 | 33.11 | 32.78 | 1967 |
| 1710888000 | 32.85 | 0.25 | 0.77 | 32.65 | 32.85 | 32.65 | 2091 |
| 1710801600 | 32.6 | 0.19 | 0.59 | 32.47 | 32.64 | 32.4611 | 4819 |
| 1710542400 | 32.409999 | 0.23 | 0.71 | 32.43 | 32.5 | 32.39 | 2696 |
| 1710456000 | 32.18 | -0.09 | -0.26 | 32.35 | 32.409999 | 32.18 | 2337 |
| 1710369600 | 32.265 | 0.36 | 1.13 | 32 | 32.369999 | 32 | 1596 |
| 1710283200 | 31.905 | 0.23 | 0.74 | 31.58 | 32 | 31.58 | 9244 |
| 1710196800 | 31.67 | 0.04 | 0.13 | 31.43 | 31.67 | 31.41 | 1378 |
| 1709941200 | 31.6284 | -0.09 | -0.29 | 31.85 | 31.85 | 31.6 | 4527 |
| 1709854800 | 31.72 | 0.13 | 0.43 | 31.72 | 31.83 | 31.69 | 1697 |
| 1709768400 | 31.585 | 0.22 | 0.70 | 31.66 | 31.85 | 31.505 | 3471 |
| 1709682000 | 31.365 | 0.29 | 0.92 | 31.14 | 31.45 | 31 | 3267 |
| 1709595600 | 31.08 | -0.13 | -0.42 | 31.29 | 31.3 | 31.055 | 2531 |
| 1709336400 | 31.21 | 0.4 | 1.30 | 30.95 | 31.3141 | 30.81 | 7616 |
| 1709250000 | 30.81 | 0.61 | 2.04 | 30.51 | 30.83 | 30.485 | 14793 |
| 1709163600 | 30.195 | 0.05 | 0.18 | 30.23 | 30.52 | 30.1898 | 8706 |
| 1709077200 | 30.14 | 0.01 | 0.03 | 30.12 | 30.24 | 30.0721 | 4230 |
| 1708990800 | 30.13 | -0.02 | -0.07 | 30.01 | 30.26 | 29.93 | 16931 |
| 1708731600 | 30.1526 | -0.05 | -0.16 | 30.11 | 30.36 | 29.845 | 3702 |
| 1708645200 | 30.2 | 0.06 | 0.21 | 30 | 30.3563 | 29.9874 | 7055 |
| 1708558800 | 30.1362 | 0.19 | 0.62 | 30 | 30.2 | 29.8 | 2756 |
| 1708472400 | 29.95 | -0.03 | -0.10 | 30 | 30 | 29.83 | 8638 |
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
