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 | 0.2758 | 0.817912218268 | 33.72 | 34.3992 | 33.5601 | 30207 | 34.04895914 | SP |
| 4 | 0.8358 | 2.5205066345 | 33.16 | 34.3992 | 32.9655 | 41340 | 33.74535796 | SP |
| 12 | 1.8358 | 5.70833333333 | 32.16 | 34.3992 | 27.966189 | 42161 | 32.31680504 | SP |
| 26 | 4.4458 | 15.0450084602 | 29.55 | 34.3992 | 27.966189 | 38265 | 31.26887743 | SP |
| 52 | 3.3758 | 11.0248203788 | 30.62 | 34.3992 | 27.966189 | 31855 | 30.87308443 | SP |
| 156 | 7.4758 | 28.1892911011 | 26.52 | 34.3992 | 21.18 | 34874 | 28.29429914 | SP |
| 260 | 12.1458 | 55.5871853547 | 21.85 | 34.3992 | 20.64 | 32192 | 27.45364437 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749853800 | 33.9958 | -0.34 | -1.00 | 33.98 | 34.21 | 33.95 | 15730 |
| 1749767400 | 34.34 | 0.22 | 0.64 | 34.16 | 34.3992 | 34.16 | 50927 |
| 1749681000 | 34.12 | 0.04 | 0.12 | 34.17 | 34.22 | 33.94 | 13519 |
| 1749594600 | 34.079 | 0.24 | 0.71 | 34 | 34.118 | 33.86 | 23684 |
| 1749508200 | 33.84 | 0.15 | 0.46 | 33.68 | 33.93 | 33.5601 | 41272 |
| 1749249000 | 33.6852 | -0.04 | -0.13 | 33.72 | 33.77 | 33.6 | 21634 |
| 1749162600 | 33.73 | -0.06 | -0.18 | 33.87 | 33.87 | 33.58 | 13653 |
| 1749076200 | 33.79 | 0.12 | 0.36 | 33.81 | 33.87 | 33.61 | 38247 |
| 1748989800 | 33.67 | -0.31 | -0.91 | 33.62 | 33.7074 | 33.45 | 15345 |
| 1748903400 | 33.98 | 0.3 | 0.89 | 33.549999 | 33.98 | 33.545 | 15543 |
| 1748644200 | 33.6815 | -0.03 | -0.08 | 33.76 | 33.79 | 33.47 | 119748 |
| 1748557800 | 33.71 | 0.06 | 0.18 | 33.81 | 33.84 | 33.5596 | 75867 |
| 1748471400 | 33.65 | -0.16 | -0.47 | 33.65 | 33.74 | 33.34 | 122532 |
| 1748385000 | 33.81 | 0.35 | 1.05 | 33.91 | 33.91 | 33.63 | 18285 |
| 1748039400 | 33.46 | -0.09 | -0.27 | 33.27 | 33.479999 | 33.24 | 12262 |
| 1747953000 | 33.549999 | -0.12 | -0.36 | 33.58 | 33.6799 | 33.320099 | 32935 |
| 1747866600 | 33.67 | -0.19 | -0.56 | 33.9 | 33.9686 | 33.5701 | 42960 |
| 1747780200 | 33.86 | 0.36 | 1.07 | 33.53 | 33.86 | 33.53 | 56537 |
| 1747693800 | 33.5 | 0.28 | 0.84 | 33.29 | 33.5 | 33.188899 | 52572 |
| 1747434600 | 33.22 | 0.11 | 0.33 | 33.159999 | 33.22 | 32.9655 | 17937 |
| 1747348200 | 33.11 | 0.17 | 0.52 | 33.009999 | 33.119 | 32.72 | 63458 |
| 1747261800 | 32.939999 | -0.2 | -0.60 | 33.14 | 33.14 | 32.81 | 40532 |
| 1747175400 | 33.14 | 0.2 | 0.61 | 33 | 33.209899 | 32.78 | 31575 |
| 1747089000 | 32.939999 | 0.2 | 0.61 | 32.92 | 32.99 | 32.759999 | 15229 |
| 1746829800 | 32.74 | 0.26 | 0.80 | 32.81 | 32.81 | 32.661099 | 27588 |
| 1746743400 | 32.479999 | -0.15 | -0.47 | 32.74 | 32.74 | 32.42 | 24839 |
| 1746657000 | 32.6331 | -0.22 | -0.66 | 32.68 | 32.81 | 32.6045 | 90948 |
| 1746570600 | 32.85 | -0.1 | -0.30 | 32.89 | 32.939999 | 32.712 | 10011 |
| 1746484200 | 32.95 | 0.09 | 0.27 | 32.799999 | 33 | 32.63 | 140266 |
| 1746225000 | 32.86 | 0.39 | 1.20 | 32.909999 | 32.95 | 32.729799 | 35926 |
| 1746138600 | 32.47 | -0.08 | -0.26 | 32.46 | 32.58 | 32.4 | 51292 |
| 1746052200 | 32.5536 | -0.28 | -0.84 | 32.409999 | 32.64 | 32.2614 | 116575 |
| 1745965800 | 32.83 | 0.24 | 0.74 | 32.64 | 32.848599 | 32.6 | 33703 |
| 1745879400 | 32.59 | 0.33 | 1.02 | 32.299999 | 32.59 | 32.2761 | 19374 |
| 1745620200 | 32.259999 | 0.12 | 0.37 | 32.1 | 32.259999 | 32.009999 | 16455 |
| 1745533800 | 32.14 | 0.29 | 0.93 | 32.049999 | 32.31 | 31.9555 | 28120 |
| 1745447400 | 31.8451 | -0.12 | -0.39 | 32.08 | 32.229999 | 31.825 | 56435 |
| 1745361000 | 31.97 | 0.84 | 2.69 | 31.71 | 32.1 | 31.6416 | 19904 |
| 1745274600 | 31.1312 | -0.11 | -0.35 | 31.23 | 31.3611 | 30.881 | 30758 |
| 1744929000 | 31.24 | 0.32 | 1.03 | 31.17 | 31.4 | 31.0588 | 34233 |
| 1744842600 | 30.92 | 0.09 | 0.29 | 30.97 | 31.15 | 30.8 | 26978 |
| 1744756200 | 30.83 | 0.11 | 0.36 | 30.89 | 30.9477 | 30.61 | 51384 |
| 1744669800 | 30.72 | 0.32 | 1.05 | 30.5 | 30.81 | 30.42 | 52918 |
| 1744410600 | 30.4 | 0.81 | 2.74 | 29.77 | 30.41 | 29.71 | 53731 |
| 1744324200 | 29.59 | -0.56 | -1.86 | 29.66 | 29.7295 | 28.915 | 33510 |
| 1744237800 | 30.15 | 1.87 | 6.61 | 28.32 | 30.23 | 28.17 | 70058 |
| 1744151400 | 28.28 | -0.28 | -0.98 | 29.36 | 29.36 | 27.966189 | 55957 |
| 1744065000 | 28.56 | -0.73 | -2.49 | 28.48 | 29.475 | 28.2 | 83683 |
| 1743805800 | 29.29 | -1.88 | -6.03 | 30.08 | 30.22 | 29.1581 | 35274 |
| 1743719400 | 31.17 | -0.54 | -1.69 | 31.66 | 31.695 | 31.04 | 48902 |
| 1743633000 | 31.7055 | -0.13 | -0.42 | 31.53 | 31.78 | 31.505 | 14170 |
| 1743546600 | 31.84 | 0.19 | 0.59 | 31.76 | 31.86 | 31.56 | 39040 |
| 1743460200 | 31.6537 | -0.24 | -0.76 | 31.44 | 31.685419 | 31.3701 | 26253 |
| 1743201000 | 31.895 | -0.13 | -0.39 | 31.97 | 32.0629 | 31.82 | 27980 |
| 1743114600 | 32.02 | 0.06 | 0.18 | 31.93 | 32.124499 | 31.93 | 32085 |
| 1743028200 | 31.9629 | -0.35 | -1.07 | 32.11 | 32.235 | 31.84 | 32650 |
| 1742941800 | 32.31 | 0.18 | 0.56 | 32.46 | 32.46 | 32.2147 | 40876 |
| 1742855400 | 32.13 | 0.08 | 0.25 | 32.11 | 32.18 | 32 | 21270 |
| 1742596200 | 32.049999 | -0.35 | -1.08 | 32.159999 | 32.168599 | 32.0201 | 25932 |
| 1742509800 | 32.4 | -0.69 | -2.09 | 32.189999 | 32.4 | 32.159999 | 27543 |
| 1742423400 | 33.0923 | -0.09 | -0.26 | 32.92 | 33.11 | 32.84 | 29414 |
| 1742337000 | 33.18 | 0.09 | 0.27 | 33.04 | 33.18 | 32.99 | 45049 |
| 1742250600 | 33.09 | 0.54 | 1.66 | 32.77 | 33.11 | 32.77 | 23614 |
| 1741991400 | 32.549999 | 0.38 | 1.18 | 32.39 | 32.59 | 32.35 | 37282 |
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
