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 | 0.4 | 1.21396054628 | 32.95 | 34.86 | 32.88 | 496158 | 34.19274664 | CS |
| 4 | -2.38 | -6.66106912958 | 35.73 | 36.08 | 32.31 | 439142 | 33.8126722 | CS |
| 12 | -1.78 | -5.06689439226 | 35.13 | 36.2 | 32.31 | 527572 | 34.30702451 | CS |
| 26 | 5.57 | 20.0503959683 | 27.78 | 38.74 | 27.21 | 636412 | 34.56963581 | CS |
| 52 | 1.3 | 4.05616224649 | 32.05 | 38.74 | 25.35 | 769166 | 32.19006397 | CS |
| 156 | -6.65 | -16.625 | 40 | 44.15 | 25.35 | 677107 | 35.24183223 | CS |
| 260 | -5.45 | -14.0463917526 | 38.8 | 44.15 | 19.67 | 629848 | 33.78446131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 33.35 | -0.01 | -0.03 | 33.06 | 33.62 | 32.88 | 755761 |
| 1714084500 | 33.36 | -1.4 | -4.03 | 34.52 | 34.52 | 33.08 | 606857 |
| 1713998100 | 34.76 | 0.18 | 0.52 | 33.99 | 34.78 | 33.93 | 481170 |
| 1713911700 | 34.58 | 0.15 | 0.44 | 34.29 | 34.86 | 34.25 | 354138 |
| 1713825300 | 34.43 | 0.26 | 0.76 | 34.1 | 34.78 | 33.81 | 424198 |
| 1713566100 | 34.17 | 1.05 | 3.17 | 32.95 | 34.21 | 32.95 | 625051 |
| 1713479700 | 33.119999 | 0.55 | 1.69 | 32.59 | 33.31 | 32.59 | 532261 |
| 1713393300 | 32.57 | 0.1 | 0.31 | 32.759999 | 32.97 | 32.53 | 373218 |
| 1713306900 | 32.47 | -0.44 | -1.34 | 32.689999 | 32.83 | 32.2 | 308842 |
| 1713220500 | 32.909999 | -0.21 | -0.63 | 33.13 | 33.47 | 32.58 | 654121 |
| 1712961300 | 33.119999 | -0.13 | -0.39 | 32.869999 | 33.21 | 32.77 | 332315 |
| 1712874900 | 33.25 | 0.1 | 0.30 | 33.47 | 33.479999 | 32.74 | 492779 |
| 1712788500 | 33.15 | -1.67 | -4.80 | 33.99 | 33.99 | 32.83 | 609068 |
| 1712702100 | 34.82 | 0.17 | 0.49 | 34.88 | 35.02 | 34.6175 | 351743 |
| 1712615700 | 34.65 | 0.59 | 1.73 | 34.29 | 34.83 | 34.14 | 299227 |
| 1712356500 | 34.06 | 0.02 | 0.06 | 33.88 | 34.27 | 33.71 | 297962 |
| 1712270100 | 34.04 | -0.18 | -0.53 | 34.64 | 34.81 | 33.92 | 350166 |
| 1712183700 | 34.22 | -0.12 | -0.35 | 34.11 | 34.51 | 34.06 | 374890 |
| 1712097300 | 34.34 | -0.81 | -2.30 | 34.71 | 34.9 | 34.23 | 453867 |
| 1712010900 | 35.15 | -0.64 | -1.79 | 35.73 | 36.08 | 34.92 | 472151 |
| 1711665300 | 35.79 | 0.42 | 1.19 | 35.34 | 35.96 | 35.1825 | 577764 |
| 1711578900 | 35.37 | 1.51 | 4.46 | 34.01 | 35.4 | 34 | 494538 |
| 1711492500 | 33.86 | -0.28 | -0.82 | 34.37 | 34.37 | 33.84 | 320937 |
| 1711406100 | 34.14 | 0.08 | 0.23 | 34.16 | 34.49 | 33.95 | 262587 |
| 1711146900 | 34.06 | -0.63 | -1.82 | 34.71 | 34.71 | 33.92 | 404037 |
| 1711060500 | 34.69 | 0.19 | 0.55 | 34.57 | 35.04 | 34.52 | 472699 |
| 1710974100 | 34.5 | 1.17 | 3.51 | 33.08 | 34.76 | 33.08 | 547773 |
| 1710887700 | 33.33 | 0.23 | 0.69 | 33.07 | 33.64 | 33.07 | 361769 |
| 1710801300 | 33.1 | -0.4 | -1.19 | 33.509999 | 33.56 | 33.06 | 521333 |
| 1710542100 | 33.5 | 0.31 | 0.93 | 32.939999 | 33.815 | 32.939999 | 2507460 |
| 1710455700 | 33.189999 | -1.14 | -3.32 | 34.26 | 34.26 | 32.92 | 698297 |
| 1710369300 | 34.33 | -0.06 | -0.17 | 34.16 | 34.7 | 34.08 | 751130 |
| 1710282900 | 34.39 | -0.95 | -2.69 | 35.03 | 35.2 | 34.23 | 606748 |
| 1710196500 | 35.34 | 0.35 | 1.00 | 35 | 35.64 | 34.965 | 600496 |
| 1709940900 | 34.99 | -0.06 | -0.17 | 35.35 | 35.6 | 34.8 | 406926 |
| 1709854500 | 35.05 | -0.05 | -0.14 | 35.05 | 35.42 | 34.87 | 395774 |
| 1709768100 | 35.1 | -0.01 | -0.03 | 35.09 | 35.675 | 34.3 | 485625 |
| 1709681700 | 35.11 | 1.24 | 3.66 | 33.75 | 35.17 | 33.75 | 557821 |
| 1709595300 | 33.87 | -0.31 | -0.91 | 34.48 | 34.78 | 33.78 | 622033 |
| 1709336100 | 34.18 | -0.51 | -1.47 | 34.41 | 34.485 | 33.76 | 463722 |
| 1709249700 | 34.69 | 0.62 | 1.82 | 34.8 | 35.09 | 34.44 | 465551 |
| 1709163300 | 34.07 | -0.34 | -0.99 | 34.09 | 34.44 | 34.01 | 291307 |
| 1709076900 | 34.41 | 0.07 | 0.20 | 34.44 | 34.8 | 34.1 | 399744 |
| 1708990500 | 34.34 | -0.08 | -0.23 | 34.23 | 34.72 | 34 | 559488 |
| 1708731300 | 34.42 | 0.06 | 0.17 | 34.42 | 34.81 | 34.08 | 403645 |
| 1708644900 | 34.36 | -0.13 | -0.38 | 34.32 | 34.47 | 33.98 | 461843 |
| 1708558500 | 34.49 | -0.3 | -0.86 | 34.69 | 34.765 | 34.26 | 483876 |
| 1708472100 | 34.79 | -0.48 | -1.36 | 34.76 | 35.3 | 34.68 | 369663 |
| 1708126500 | 35.27 | -0.55 | -1.54 | 35.5 | 35.615 | 35.05 | 391930 |
| 1708040100 | 35.82 | 1.54 | 4.49 | 34.52 | 35.93 | 34.52 | 632459 |
| 1707953700 | 34.28 | 0.5 | 1.48 | 34.17 | 34.37 | 33.64 | 517891 |
| 1707867300 | 33.78 | -1.78 | -5.01 | 34.5 | 34.63 | 33.38 | 755929 |
| 1707780900 | 35.56 | 0.3 | 0.85 | 35.26 | 36.04 | 35.08 | 628608 |
| 1707521700 | 35.26 | 0.62 | 1.79 | 34.69 | 35.31 | 34.27 | 505680 |
| 1707435300 | 34.64 | 0.16 | 0.46 | 34.45 | 34.75 | 34.26 | 637361 |
| 1707348900 | 34.48 | -0.08 | -0.23 | 34.64 | 34.93 | 33.88 | 570349 |
| 1707262500 | 34.56 | -0.41 | -1.17 | 34.87 | 35.32 | 34.36 | 455562 |
| 1707176100 | 34.97 | -0.67 | -1.88 | 35.19 | 35.28 | 34.64 | 973615 |
| 1706916900 | 35.64 | -0.08 | -0.22 | 35.13 | 36.2 | 34.9004 | 729823 |
| 1706830500 | 35.72 | -0.13 | -0.36 | 36 | 36.6 | 34.53 | 877540 |
| 1706744100 | 35.85 | -1.8 | -4.78 | 36.95 | 37.27 | 35.64 | 1417177 |
| 1706657700 | 37.65 | 0.08 | 0.21 | 37.43 | 37.775 | 37.22 | 592336 |
| 1706571300 | 37.57 | 0.79 | 2.15 | 37.28 | 37.58 | 36.81 | 587150 |
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
