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 | 0.075 | 0.217801655293 | 34.435 | 34.6 | 34.1101 | 8991 | 34.31350339 | SP |
| 4 | 0.69 | 2.04021289178 | 33.82 | 34.6 | 33.69 | 8610 | 34.1817445 | SP |
| 12 | 0.92 | 2.73891039 | 33.59 | 34.6 | 30.86 | 10115 | 33.6136806 | SP |
| 26 | 1.98 | 6.08668920996 | 32.53 | 34.6 | 30.86 | 8361 | 33.3243896 | SP |
| 52 | 4.38 | 14.537006306 | 30.13 | 34.6 | 29.8 | 6595 | 32.84776008 | SP |
| 156 | 7.09 | 25.8570386579 | 27.42 | 34.6 | 24.86 | 9943 | 28.85355799 | SP |
| 260 | 12.5123 | 56.8800374585 | 21.9977 | 34.6 | 21.15 | 9034 | 28.17555037 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749853800 | 34.51 | -0.09 | -0.26 | 34.55 | 34.55 | 34.46 | 1870 |
| 1749767400 | 34.6 | 0.31 | 0.91 | 34.35 | 34.6 | 34.35 | 2502 |
| 1749681000 | 34.2865 | -0.01 | -0.03 | 34.32 | 34.32 | 34.23 | 2639 |
| 1749594600 | 34.2972 | 0.01 | 0.02 | 34.29 | 34.33 | 34.2748 | 13929 |
| 1749508200 | 34.2916 | -0.04 | -0.10 | 34.33 | 34.41 | 34.1101 | 21736 |
| 1749249000 | 34.3274 | 0.1 | 0.28 | 34.435 | 34.435 | 34.2601 | 4147 |
| 1749162600 | 34.23 | -0.13 | -0.37 | 34.36 | 34.37 | 34.23 | 5623 |
| 1749076200 | 34.3562 | -0.14 | -0.42 | 34.53 | 34.53 | 34.3562 | 18879 |
| 1748989800 | 34.5 | -0.01 | -0.01 | 34.44 | 34.5 | 34.2905 | 4438 |
| 1748903400 | 34.505 | 0.25 | 0.72 | 34.23 | 34.505 | 34.23 | 4545 |
| 1748644200 | 34.2585 | 0.06 | 0.17 | 34.13 | 34.2585 | 34.09 | 11006 |
| 1748557800 | 34.2 | 0.16 | 0.46 | 34.0799 | 34.2 | 34.01 | 12070 |
| 1748471400 | 34.0443 | -0.16 | -0.46 | 34.18 | 34.18 | 34.0443 | 4743 |
| 1748385000 | 34.2018 | 0.23 | 0.67 | 34.12 | 34.225 | 33.88 | 3194 |
| 1748039400 | 33.9733 | 0.19 | 0.57 | 33.75 | 34.01 | 33.75 | 6873 |
| 1747953000 | 33.78 | -0.18 | -0.54 | 33.87 | 33.91 | 33.69 | 12083 |
| 1747866600 | 33.9619 | -0.14 | -0.42 | 34.09 | 34.09 | 33.93 | 5834 |
| 1747780200 | 34.1058 | 0.07 | 0.21 | 34.03 | 34.135 | 34.03 | 4136 |
| 1747693800 | 34.0359 | 0.08 | 0.25 | 33.97 | 34.0899 | 33.9 | 9914 |
| 1747434600 | 33.9518 | 0.07 | 0.21 | 33.82 | 33.9799 | 33.76 | 15296 |
| 1747348200 | 33.8794 | 0.39 | 1.16 | 33.549999 | 33.88 | 33.549999 | 3431 |
| 1747261800 | 33.491 | -0.23 | -0.68 | 33.65 | 33.65 | 33.45 | 8616 |
| 1747175400 | 33.72 | -0.07 | -0.20 | 33.83 | 33.83 | 33.72 | 7226 |
| 1747089000 | 33.7859 | -0.21 | -0.63 | 34.29 | 34.29 | 33.675 | 9676 |
| 1746829800 | 34 | 0.13 | 0.38 | 33.93 | 34 | 33.8993 | 3469 |
| 1746743400 | 33.87 | -0.03 | -0.10 | 33.95 | 34.05 | 33.87 | 4089 |
| 1746657000 | 33.903 | 0.09 | 0.28 | 33.85 | 33.9435 | 33.8201 | 4197 |
| 1746570600 | 33.81 | 0.07 | 0.21 | 33.72 | 33.8621 | 33.72 | 12703 |
| 1746484200 | 33.74 | -0.2 | -0.59 | 33.83 | 33.83 | 33.66 | 12622 |
| 1746225000 | 33.9399 | 0.27 | 0.80 | 33.89 | 33.9399 | 33.86 | 6382 |
| 1746138600 | 33.67 | -0.31 | -0.91 | 33.8 | 33.8 | 33.644 | 5224 |
| 1746052200 | 33.98 | 0.13 | 0.38 | 33.81 | 33.98 | 33.7757 | 6831 |
| 1745965800 | 33.85 | 0.1 | 0.29 | 33.7268 | 33.8876 | 33.69 | 4844 |
| 1745879400 | 33.7505 | 0.14 | 0.42 | 33.71 | 33.7505 | 33.6 | 3919 |
| 1745620200 | 33.61 | -0.22 | -0.65 | 33.59 | 33.64 | 33.5501 | 7601 |
| 1745533800 | 33.83 | 0.23 | 0.68 | 33.549999 | 33.83 | 33.5399 | 7692 |
| 1745447400 | 33.6 | 0 | 0.00 | 33.549999 | 33.75 | 33.47 | 14146 |
| 1745361000 | 33.6 | 0.51 | 1.54 | 33.479999 | 33.65 | 33.4026 | 8846 |
| 1745274600 | 33.09 | -0.3 | -0.90 | 33.43 | 33.43 | 32.92 | 60403 |
| 1744929000 | 33.3893 | 0.2 | 0.60 | 33.27 | 33.5 | 33.25 | 8518 |
| 1744842600 | 33.188899 | -0.1 | -0.30 | 33.4 | 33.47 | 33.11 | 8864 |
| 1744756200 | 33.2894 | -0.1 | -0.29 | 33.35 | 33.49 | 33.2894 | 8771 |
| 1744669800 | 33.384999 | 0.34 | 1.04 | 33.189999 | 33.4592 | 33.189999 | 13688 |
| 1744410600 | 33.04 | 0.53 | 1.63 | 32.7 | 33.04 | 32.562216 | 10980 |
| 1744324200 | 32.509999 | -0.23 | -0.70 | 32.54 | 32.63 | 32.095 | 10510 |
| 1744237800 | 32.74 | 1.32 | 4.20 | 31.41 | 32.79 | 31.25 | 14133 |
| 1744151400 | 31.42 | -0.25 | -0.79 | 32.409999 | 32.409999 | 31.18 | 9184 |
| 1744065000 | 31.6698 | -0.28 | -0.88 | 31.26 | 32.6799 | 30.86 | 13008 |
| 1743805800 | 31.95 | -1.77 | -5.25 | 33.35 | 33.35 | 31.95 | 18067 |
| 1743719400 | 33.72 | -0.42 | -1.22 | 33.73 | 34.06 | 33.72 | 19680 |
| 1743633000 | 34.135 | 0.11 | 0.31 | 33.93 | 34.135 | 33.91 | 29123 |
| 1743546600 | 34.0299 | -0.05 | -0.15 | 34.09 | 34.1224 | 33.88 | 4977 |
| 1743460200 | 34.08 | 0.28 | 0.83 | 34.05 | 34.1145 | 33.855 | 15603 |
| 1743201000 | 33.8 | -0.21 | -0.63 | 34.01 | 34.08 | 33.75 | 19105 |
| 1743114600 | 34.013 | 0.16 | 0.48 | 33.93 | 34.013 | 33.92 | 4229 |
| 1743028200 | 33.8514 | 0.13 | 0.38 | 33.76 | 33.89 | 33.76 | 7655 |
| 1742941800 | 33.7231 | 0.03 | 0.10 | 33.79 | 33.8425 | 33.67 | 10819 |
| 1742855400 | 33.69 | 0.09 | 0.27 | 33.68 | 33.78 | 33.6 | 7871 |
| 1742596200 | 33.5977 | -0.2 | -0.60 | 33.59 | 33.61 | 33.509999 | 9599 |
| 1742509800 | 33.7999 | 0.1 | 0.30 | 33.71 | 33.8 | 33.665 | 7095 |
| 1742423400 | 33.7 | 0.09 | 0.27 | 33.62 | 33.7746 | 33.58 | 9619 |
| 1742337000 | 33.61 | -0.21 | -0.62 | 33.83 | 33.845 | 33.58 | 18039 |
| 1742250600 | 33.82 | 0.33 | 0.97 | 33.46 | 33.82 | 33.46 | 70846 |
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
