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 | 1.67 | 5.22855353788 | 31.94 | 33.99 | 31.68 | 407748 | 32.1776321 | CS |
| 4 | 1.86 | 5.85826771654 | 31.75 | 33.99 | 31.15 | 357290 | 32.02264118 | CS |
| 12 | -3.32 | -8.98998104522 | 36.93 | 38.6 | 30.42 | 497388 | 32.83661149 | CS |
| 26 | 0.01 | 0.0297619047619 | 33.6 | 40.95 | 30.42 | 445674 | 34.65802522 | CS |
| 52 | 10.94 | 48.2576091751 | 22.67 | 40.95 | 20.95 | 404136 | 30.7585217 | CS |
| 156 | 8.65 | 34.6554487179 | 24.96 | 40.95 | 14.04 | 353295 | 24.68843661 | CS |
| 260 | 23.43 | 230.157170923 | 10.18 | 40.95 | 10.01 | 377698 | 22.67881154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 33.299999 | 0.94 | 2.90 | 32.65 | 33.424999 | 32.479999 | 240512 |
| 1721428500 | 32.36 | 0.27 | 0.84 | 32.24 | 32.604999 | 31.97 | 215602 |
| 1721342100 | 32.09 | 0.15 | 0.47 | 31.94 | 32.750999 | 31.77 | 402352 |
| 1721255700 | 31.94 | -0.01 | -0.03 | 31.92 | 32.494999 | 31.69 | 533441 |
| 1721169300 | 31.95 | 0.16 | 0.50 | 31.94 | 32.439999 | 31.68 | 646834 |
| 1721082900 | 31.79 | 0.01 | 0.03 | 32.06 | 32.28 | 31.74 | 266892 |
| 1720823700 | 31.78 | -0.1 | -0.31 | 32.049999 | 32.229999 | 31.65 | 317468 |
| 1720737300 | 31.88 | 0.48 | 1.53 | 31.98 | 32.299999 | 31.53 | 271639 |
| 1720650900 | 31.4 | -0.26 | -0.82 | 31.82 | 32.08 | 31.26 | 303878 |
| 1720564500 | 31.66 | -0.24 | -0.75 | 31.93 | 32.83 | 31.63 | 294213 |
| 1720478100 | 31.9 | -0.28 | -0.87 | 32.57 | 32.799999 | 31.76 | 331281 |
| 1720218900 | 32.18 | -0.18 | -0.56 | 32.15 | 32.325 | 31.88 | 180471 |
| 1720040640 | 32.36 | 0.32 | 1.00 | 32.15 | 32.49 | 31.9 | 119712 |
| 1719959700 | 32.04 | -0.58 | -1.78 | 32.619999 | 32.8599 | 32.03 | 282495 |
| 1719873300 | 32.619999 | 0.18 | 0.55 | 32.46 | 32.799999 | 32.22 | 313822 |
| 1719614100 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1719527700 | 32.439999 | 0.61 | 1.92 | 31.93 | 32.45 | 31.35 | 748961 |
| 1719441300 | 31.83 | 0.32 | 1.02 | 31.46 | 31.885 | 31.15 | 367672 |
| 1719354900 | 31.51 | -0.16 | -0.51 | 31.75 | 31.87 | 31.27 | 593980 |
| 1719268500 | 31.67 | -0.01 | -0.03 | 31.66 | 32.18 | 31.44 | 514554 |
| 1719009300 | 31.68 | 0.1 | 0.32 | 31.55 | 32.07 | 31.42 | 1763852 |
| 1718922900 | 31.58 | -0.57 | -1.77 | 32 | 32.22 | 31.12 | 1031064 |
| 1718750100 | 32.15 | 0.33 | 1.04 | 32 | 32.189999 | 31.275 | 854826 |
| 1718663700 | 31.82 | 0.06 | 0.19 | 31.72 | 32.225 | 31.685 | 295950 |
| 1718404500 | 31.76 | -0.19 | -0.59 | 31.73 | 31.97 | 31.57 | 221854 |
| 1718318100 | 31.95 | 0.07 | 0.22 | 31.69 | 32.4 | 31.26 | 311013 |
| 1718231700 | 31.88 | -0.69 | -2.12 | 32.979999 | 33.27 | 31.2 | 484015 |
| 1718145300 | 32.57 | -0.74 | -2.22 | 33.259999 | 33.369999 | 32.5 | 398900 |
| 1718058900 | 33.31 | 0.12 | 0.36 | 32.97 | 33.74 | 32.82 | 577998 |
| 1717799700 | 33.189999 | 1.83 | 5.84 | 32.57 | 33.74 | 31.73 | 861068 |
| 1717713300 | 31.36 | -0.35 | -1.10 | 31.62 | 31.86 | 31.19 | 297983 |
| 1717626900 | 31.71 | 0.27 | 0.86 | 31.25 | 32.35 | 30.94 | 522371 |
| 1717540500 | 31.44 | -0.83 | -2.57 | 32.29 | 32.35 | 31 | 611576 |
| 1717454100 | 32.27 | -0.87 | -2.63 | 32.83 | 33.45 | 32.159999 | 516142 |
| 1717194900 | 33.14 | 0.71 | 2.19 | 32.64 | 33.5 | 32.255 | 566503 |
| 1717108500 | 32.43 | -0.77 | -2.32 | 33.03 | 33.66 | 32.075 | 877216 |
| 1717022100 | 33.2 | -1.17 | -3.40 | 33.98 | 34.18 | 32.75 | 417544 |
| 1716935700 | 34.37 | 0.12 | 0.35 | 34.25 | 34.48 | 33.87 | 314848 |
| 1716590100 | 34.25 | 0.43 | 1.27 | 34.09 | 34.55 | 33.68 | 320990 |
| 1716503700 | 33.82 | -0.36 | -1.05 | 34.45 | 34.5544 | 33.34 | 297651 |
| 1716417300 | 34.18 | -0.32 | -0.93 | 34.52 | 34.82 | 34.03 | 274088 |
| 1716330900 | 34.5 | 0.35 | 1.02 | 34.18 | 34.86 | 34.135 | 343823 |
| 1716244500 | 34.15 | 1.68 | 5.17 | 32.47 | 34.22 | 32.4 | 404721 |
| 1715985300 | 32.47 | -1.2 | -3.56 | 33.67 | 33.74 | 32.38 | 385347 |
| 1715898900 | 33.67 | -0.31 | -0.91 | 33.96 | 34.1099 | 33.3249 | 378763 |
| 1715812500 | 33.98 | 0.69 | 2.07 | 33.409999 | 34.81 | 33.299999 | 1168220 |
| 1715726100 | 33.29 | 1.14 | 3.55 | 32.75 | 33.3325 | 31.79 | 732658 |
| 1715639700 | 32.15 | 0.65 | 2.06 | 33.18 | 33.369999 | 31.371 | 884500 |
| 1715380500 | 31.5 | -6.36 | -16.80 | 33.009999 | 34 | 30.42 | 2253728 |
| 1715294100 | 37.86 | -0.2 | -0.53 | 38.31 | 38.6 | 37.6 | 363953 |
| 1715207700 | 38.06 | 0.76 | 2.04 | 37.44 | 38.28 | 37.215 | 316992 |
| 1715121300 | 37.3 | 0.28 | 0.76 | 37.04 | 37.645 | 37 | 199326 |
| 1715034900 | 37.02 | -0.46 | -1.21 | 37.51 | 37.915 | 36.88 | 304924 |
| 1714775700 | 37.475 | -0.04 | -0.09 | 37.8 | 38.32 | 37.29 | 300393 |
| 1714689300 | 37.51 | -0.27 | -0.71 | 38.16 | 38.16 | 37.1808 | 312815 |
| 1714602900 | 37.78 | 0.85 | 2.30 | 37.12 | 38.47 | 37.03 | 369821 |
| 1714516500 | 36.93 | 0.22 | 0.60 | 36.93 | 38.18 | 36.75 | 370516 |
| 1714430100 | 36.71 | 0.29 | 0.80 | 36.51 | 37.17 | 36.51 | 219512 |
| 1714170900 | 36.42 | 0.58 | 1.62 | 35.95 | 36.57 | 35.79 | 252821 |
| 1714084500 | 35.84 | 0.36 | 1.01 | 35.37 | 36.01 | 35.05 | 338007 |
| 1713998100 | 35.48 | -0.46 | -1.28 | 35.83 | 36.02 | 35.33 | 302816 |
| 1713911700 | 35.94 | 1.2 | 3.45 | 35 | 36.5054 | 34.9226 | 726058 |
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
