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 | -1.0663 | -3.03228503422 | 35.1649 | 35.1649 | 34.19 | 81 | 34.45943443 | SP |
| 4 | -1.1004 | -3.12622517685 | 35.199 | 35.32 | 34.19 | 128 | 34.78661611 | SP |
| 12 | 1.4286 | 4.37281910009 | 32.67 | 35.32 | 31.5584 | 463 | 33.05768318 | SP |
| 26 | -0.0019 | -0.00557176580988 | 34.1005 | 35.32 | 30.6 | 1331 | 33.11165396 | SP |
| 52 | -4.1557 | -10.8633539236 | 38.2543 | 39.31 | 30.15 | 1681 | 32.42853865 | SP |
| 156 | -6.2214 | -15.4300595238 | 40.32 | 43.14 | 30.15 | 1420 | 35.95937676 | SP |
| 260 | -6.2214 | -15.4300595238 | 40.32 | 43.14 | 30.15 | 1420 | 35.95937676 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 34.0986 | -0.39 | -1.14 | 34.19 | 34.19 | 34.0986 | 1 |
| 1718317800 | 34.4908 | -0.18 | -0.51 | 34.6682 | 34.6682 | 34.4908 | 32 |
| 1718231400 | 34.6682 | 0.24 | 0.70 | 34.4286 | 34.6682 | 34.4286 | 0 |
| 1718145000 | 34.4286 | -0.3 | -0.88 | 34.45 | 34.45 | 34.2136 | 183 |
| 1718058600 | 34.733 | 0.11 | 0.33 | 34.6194 | 34.733 | 34.6194 | 0 |
| 1717799400 | 34.6194 | -0.55 | -1.55 | 35.1649 | 35.1649 | 34.6194 | 29 |
| 1717713000 | 35.1649 | -0.16 | -0.44 | 35.3217 | 35.3217 | 35.1649 | 0 |
| 1717626600 | 35.3217 | 0.06 | 0.16 | 35.2642 | 35.3217 | 35.2642 | 0 |
| 1717540200 | 35.2642 | -0.02 | -0.06 | 35.2865 | 35.2865 | 35.2642 | 0 |
| 1717453800 | 35.2865 | 0.05 | 0.15 | 35.32 | 35.32 | 35.2865 | 22 |
| 1717194600 | 35.2326 | 0.3 | 0.85 | 34.9372 | 35.2326 | 34.9372 | 2 |
| 1717108200 | 34.9372 | 0.4 | 1.17 | 34.5325 | 34.9372 | 34.5325 | 0 |
| 1717021800 | 34.5325 | -0.46 | -1.31 | 34.992 | 34.992 | 34.5325 | 217 |
| 1716935400 | 34.992 | 0.11 | 0.30 | 34.886 | 34.992 | 34.886 | 1 |
| 1716589800 | 34.886 | 0.34 | 1.00 | 34.5413 | 34.886 | 34.5413 | 16 |
| 1716503400 | 34.5413 | -0.68 | -1.92 | 35.2179 | 35.2179 | 34.5413 | 404 |
| 1716417000 | 35.2179 | -0.03 | -0.09 | 35.23 | 35.23 | 35.2179 | 153 |
| 1716330600 | 35.2492 | 0.21 | 0.61 | 35.0371 | 35.2492 | 35.0371 | 11 |
| 1716244200 | 35.0371 | -0.13 | -0.38 | 35.05 | 35.1499 | 35.0371 | 590 |
| 1715985000 | 35.1711 | -0.03 | -0.08 | 35.199 | 35.199 | 35.1711 | 4 |
| 1715898600 | 35.199 | -0.09 | -0.24 | 35.2844 | 35.2844 | 35.1 | 727 |
| 1715812200 | 35.2844 | 0.38 | 1.08 | 34.909 | 35.2844 | 34.909 | 14 |
| 1715725800 | 34.909 | 0.24 | 0.70 | 34.6655 | 34.909 | 34.6655 | 141 |
| 1715639400 | 34.6655 | -0.02 | -0.06 | 34.69 | 34.69 | 34.6655 | 13 |
| 1715380200 | 34.6852 | -0.02 | -0.05 | 34.7012 | 34.7012 | 34.6852 | 11 |
| 1715293800 | 34.7012 | 0.37 | 1.07 | 34.3345 | 34.7012 | 34.3345 | 12 |
| 1715207400 | 34.3345 | 0.04 | 0.12 | 34.16 | 34.3345 | 34.01 | 255 |
| 1715121000 | 34.2922 | 0.17 | 0.50 | 34.09 | 34.2922 | 34.09 | 99 |
| 1715034600 | 34.1202 | 0.19 | 0.57 | 34.08 | 34.1202 | 34.04 | 622 |
| 1714775400 | 33.9254 | 0.33 | 0.99 | 33.5936 | 33.9254 | 33.5936 | 9 |
| 1714689000 | 33.5936 | 0.49 | 1.49 | 33.098999 | 33.5936 | 33.098999 | 220 |
| 1714602600 | 33.098999 | 0.1 | 0.31 | 32.85 | 33.098999 | 32.85 | 296 |
| 1714516200 | 32.9971 | -0.41 | -1.23 | 33.13 | 33.13 | 32.9971 | 1 |
| 1714429800 | 33.408 | 0.68 | 2.09 | 33.159999 | 33.408 | 33.159999 | 508 |
| 1714170600 | 32.7235 | 0.09 | 0.28 | 32.659999 | 32.8352 | 32.46 | 1402 |
| 1714084200 | 32.630699 | 0.06 | 0.19 | 32.5694 | 32.630699 | 32.5694 | 1 |
| 1713997800 | 32.5694 | 0.18 | 0.54 | 32.394 | 32.5694 | 32.394 | 35 |
| 1713911400 | 32.394 | 0.18 | 0.57 | 32.2096 | 32.394 | 32.2096 | 0 |
| 1713825000 | 32.2096 | 0.21 | 0.67 | 32.009999 | 32.2096 | 32.009999 | 39 |
| 1713565800 | 31.996 | 0.08 | 0.26 | 31.9124 | 31.996 | 31.9124 | 8 |
| 1713479400 | 31.9124 | 0.07 | 0.21 | 31.97 | 31.97 | 31.81 | 276 |
| 1713393000 | 31.8471 | 0.29 | 0.91 | 31.5584 | 31.8471 | 31.5584 | 32 |
| 1713306600 | 31.5584 | -0.4 | -1.24 | 31.9546 | 31.9546 | 31.5584 | 146 |
| 1713220200 | 31.9546 | -0.26 | -0.81 | 32.5 | 32.5 | 31.9546 | 879 |
| 1712961000 | 32.216299 | -0.4 | -1.24 | 32.259999 | 32.259999 | 32.216299 | 43 |
| 1712874600 | 32.6208 | 0.14 | 0.43 | 32.4818 | 32.6208 | 32.4818 | 0 |
| 1712788200 | 32.4818 | -0.68 | -2.06 | 32.64 | 32.64 | 32.36 | 723 |
| 1712701800 | 33.1634 | 0.27 | 0.83 | 32.8907 | 33.1965 | 32.8907 | 300 |
| 1712615400 | 32.8907 | 0.21 | 0.63 | 32.63 | 32.8907 | 32.63 | 770 |
| 1712356200 | 32.683999 | -0.12 | -0.38 | 32.72 | 32.72 | 32.683999 | 730 |
| 1712269800 | 32.8078 | 0.01 | 0.02 | 32.8007 | 32.8078 | 32.75 | 10680 |
| 1712183400 | 32.8007 | 0.04 | 0.13 | 32.756999 | 32.8007 | 32.756999 | 6 |
| 1712097000 | 32.756999 | -0.26 | -0.80 | 33.0202 | 33.0202 | 32.756999 | 1 |
| 1712010600 | 33.0202 | -0.11 | -0.33 | 33.02 | 33.0202 | 33.02 | 141 |
| 1711665000 | 33.1284 | 0.02 | 0.07 | 33.08 | 33.1284 | 33.08 | 185 |
| 1711578600 | 33.104999 | 0.47 | 1.44 | 32.635199 | 33.104999 | 32.635199 | 100 |
| 1711492200 | 32.635199 | -0.07 | -0.22 | 32.705599 | 32.84 | 32.59 | 1436 |
| 1711405800 | 32.705599 | -0.01 | -0.03 | 32.67 | 32.705599 | 32.67 | 145 |
| 1711146600 | 32.7139 | -0.03 | -0.09 | 32.743899 | 32.743899 | 32.7139 | 0 |
| 1711060200 | 32.743899 | -0.12 | -0.36 | 32.860599 | 32.860599 | 32.743899 | 8 |
| 1710973800 | 32.860599 | 0.31 | 0.95 | 32.5507 | 32.860599 | 32.5507 | 0 |
| 1710887400 | 32.5507 | 0.07 | 0.23 | 32.476999 | 32.5507 | 32.476999 | 98 |
| 1710801000 | 32.476999 | 0.28 | 0.86 | 32.61 | 32.61 | 32.4334 | 139 |
| 1710541800 | 32.2 | -0.08 | -0.24 | 32.278399 | 32.278399 | 32.1871 | 28286 |
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
