We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 1.79028132992 | 35.19 | 36.1099 | 35.059 | 63068 | 35.4473146 | SP |
| 4 | 1.18 | 3.4064665127 | 34.64 | 36.1099 | 34.54 | 69682 | 35.06054419 | SP |
| 12 | 3.41 | 10.5214439988 | 32.41 | 36.1099 | 32.16 | 70930 | 34.16212235 | SP |
| 26 | 4.72 | 15.1768488746 | 31.1 | 36.1099 | 30.555 | 89779 | 33.45066795 | SP |
| 52 | 6.66 | 22.8395061728 | 29.16 | 36.1099 | 26.31 | 91136 | 31.11393681 | SP |
| 156 | 11.06 | 44.6688206785 | 24.76 | 36.1099 | 24.01 | 106125 | 28.68546024 | SP |
| 260 | 11.06 | 44.6688206785 | 24.76 | 36.1099 | 24.01 | 106125 | 28.68546024 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 35.82 | 0.2 | 0.56 | 35.71 | 36.1099 | 35.71 | 59452 |
| 1720737000 | 35.62 | -0.05 | -0.14 | 35.78 | 35.8385 | 35.5501 | 29108 |
| 1720650600 | 35.67 | 0.36 | 1.02 | 35.4 | 35.67 | 35.38 | 111105 |
| 1720564200 | 35.31 | 0.04 | 0.11 | 35.34 | 35.41 | 35.3 | 54051 |
| 1720477800 | 35.27 | 0.01 | 0.03 | 35.31 | 35.37 | 35.245 | 33312 |
| 1720218600 | 35.26 | 0.15 | 0.43 | 35.19 | 35.26 | 35.059 | 87763 |
| 1720040640 | 35.11 | 0.09 | 0.26 | 35 | 35.16 | 35 | 52306 |
| 1719959400 | 35.02 | 0.2 | 0.57 | 34.72 | 35.02 | 34.72 | 134215 |
| 1719873000 | 34.82 | -0.07 | -0.20 | 34.94 | 34.97 | 34.6965 | 60802 |
| 1719613800 | 34.89 | 0 | 0.00 | 34.89 | 34.89 | 34.89 | 0 |
| 1719527400 | 34.89 | 0.03 | 0.09 | 34.85 | 34.9299 | 34.8086 | 112108 |
| 1719441000 | 34.86 | 0.01 | 0.03 | 34.75 | 34.86 | 34.75 | 70583 |
| 1719354600 | 34.85 | 0.03 | 0.09 | 34.84 | 34.88 | 34.72 | 70383 |
| 1719268200 | 34.82 | -0.08 | -0.23 | 34.9 | 35.0533 | 34.82 | 36913 |
| 1719009000 | 34.8996 | -0.05 | -0.14 | 34.92 | 34.92 | 34.817 | 87031 |
| 1718922600 | 34.95 | -0.11 | -0.31 | 35.13 | 35.176 | 34.84 | 106261 |
| 1718749800 | 35.06 | 0.06 | 0.17 | 34.97 | 35.0728 | 34.96 | 46734 |
| 1718663400 | 35 | 0.29 | 0.84 | 34.67 | 35.11 | 34.6671 | 36164 |
| 1718404200 | 34.71 | -0.07 | -0.20 | 34.64 | 34.7149 | 34.54 | 55749 |
| 1718317800 | 34.78 | -0.04 | -0.13 | 34.9 | 34.9 | 34.595 | 52051 |
| 1718231400 | 34.8245 | 0.39 | 1.15 | 34.92 | 35 | 34.72 | 57745 |
| 1718145000 | 34.43 | 0.04 | 0.12 | 34.33 | 34.44 | 34.1987 | 66282 |
| 1718058600 | 34.39 | 0.05 | 0.15 | 34.24 | 34.429 | 34.2 | 40138 |
| 1717799400 | 34.3387 | -0.06 | -0.18 | 34.3 | 34.45 | 34.2979 | 96424 |
| 1717713000 | 34.4 | -0.05 | -0.15 | 34.48 | 34.51 | 34.3201 | 49934 |
| 1717626600 | 34.45 | 0.44 | 1.29 | 34.26 | 34.45 | 34.12 | 92463 |
| 1717540200 | 34.01 | -0.09 | -0.26 | 34.01 | 34.1 | 33.875 | 112221 |
| 1717453800 | 34.1 | -0.03 | -0.09 | 34.27 | 34.27 | 33.81 | 80014 |
| 1717194600 | 34.13 | 0.27 | 0.80 | 33.92 | 34.13 | 33.58 | 57963 |
| 1717108200 | 33.86 | -0.09 | -0.27 | 33.88 | 34.01 | 33.765 | 156780 |
| 1717021800 | 33.95 | -0.27 | -0.80 | 33.95 | 34.0381 | 33.95 | 82688 |
| 1716935400 | 34.2231 | -0.1 | -0.28 | 34.39 | 34.39 | 34.08 | 44711 |
| 1716589800 | 34.32 | 0.26 | 0.76 | 34.2 | 34.34 | 34.12 | 107032 |
| 1716503400 | 34.06 | -0.23 | -0.67 | 34.52 | 34.52 | 33.975 | 45059 |
| 1716417000 | 34.29 | -0.14 | -0.41 | 34.39 | 34.44 | 34.1712 | 112687 |
| 1716330600 | 34.43 | 0.04 | 0.12 | 34.36 | 34.45 | 34.325 | 94051 |
| 1716244200 | 34.39 | 0.02 | 0.06 | 34.37 | 34.49 | 34.3601 | 51327 |
| 1715985000 | 34.37 | 0.06 | 0.17 | 34.32 | 34.38 | 34.26 | 58924 |
| 1715898600 | 34.31 | -0.11 | -0.32 | 34.46 | 34.5 | 34.31 | 48243 |
| 1715812200 | 34.42 | 0.37 | 1.09 | 34.21 | 34.4275 | 34.2 | 44209 |
| 1715725800 | 34.05 | 0.2 | 0.58 | 33.94 | 34.08 | 33.881 | 80772 |
| 1715639400 | 33.852 | -0.02 | -0.05 | 34.02 | 34.02 | 33.84 | 90851 |
| 1715380200 | 33.87 | 0.05 | 0.15 | 33.94 | 33.95 | 33.81 | 66039 |
| 1715293800 | 33.82 | 0.19 | 0.56 | 33.67 | 33.85 | 33.65 | 40633 |
| 1715207400 | 33.63 | -0.04 | -0.12 | 33.56 | 33.68 | 33.56 | 55984 |
| 1715121000 | 33.67 | 0.04 | 0.12 | 33.71 | 33.77 | 33.6381 | 84482 |
| 1715034600 | 33.63 | 0.39 | 1.17 | 33.45 | 33.63 | 33.45 | 67323 |
| 1714775400 | 33.24 | 0.41 | 1.25 | 33.27 | 33.329 | 33.119999 | 56864 |
| 1714689000 | 32.83 | 0.31 | 0.96 | 32.759999 | 32.89 | 32.43 | 71889 |
| 1714602600 | 32.518099 | -0.1 | -0.31 | 32.53 | 32.99 | 32.465 | 79918 |
| 1714516200 | 32.619999 | -0.52 | -1.57 | 33.02 | 33.0893 | 32.619999 | 114089 |
| 1714429800 | 33.14 | 0.1 | 0.30 | 33.159999 | 33.21 | 33 | 52416 |
| 1714170600 | 33.04 | 0.32 | 0.98 | 32.89 | 33.148899 | 32.89 | 78935 |
| 1714084200 | 32.72 | -0.22 | -0.67 | 32.52 | 32.759 | 32.409999 | 24457 |
| 1713997800 | 32.939999 | -0.04 | -0.12 | 33.03 | 33.06 | 32.7699 | 44321 |
| 1713911400 | 32.979999 | 0.46 | 1.41 | 32.659999 | 33.02 | 32.659999 | 66621 |
| 1713825000 | 32.52 | 0.26 | 0.81 | 32.409999 | 32.705 | 32.29 | 93028 |
| 1713565800 | 32.259999 | -0.23 | -0.71 | 32.409999 | 32.53 | 32.159999 | 67896 |
| 1713479400 | 32.49 | -0.02 | -0.06 | 32.6 | 32.807699 | 32.4101 | 83430 |
| 1713393000 | 32.509999 | -0.23 | -0.70 | 32.89 | 32.9 | 32.465 | 71656 |
| 1713306600 | 32.74 | -0.05 | -0.15 | 32.81 | 32.909999 | 32.6443 | 99332 |
| 1713220200 | 32.79 | -0.42 | -1.26 | 33.49 | 33.5 | 32.7137 | 72919 |
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
