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 | 0.59 | 1.59804983749 | 36.92 | 37.69 | 36.45 | 2060832 | 37.14553426 | CS |
| 4 | 3 | 8.69313242538 | 34.51 | 37.95 | 33.84 | 2254411 | 36.01280992 | CS |
| 12 | 5.14 | 15.8789002162 | 32.37 | 37.95 | 31.71 | 2731388 | 34.31260596 | CS |
| 26 | 5.34 | 16.599316133 | 32.17 | 37.95 | 28.285 | 3082887 | 31.95312549 | CS |
| 52 | 4.22 | 12.6764794233 | 33.29 | 37.95 | 28.285 | 3413619 | 31.54667851 | CS |
| 156 | 1.14 | 3.13445147099 | 36.37 | 44.95 | 28.015 | 3182707 | 33.95657052 | CS |
| 260 | 0.35 | 0.941872981701 | 37.16 | 44.95 | 19.81 | 3694226 | 32.73994168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 37.51 | 0.44 | 1.19 | 37.25 | 37.69 | 36.97 | 1851451 |
| 1721946900 | 37.07 | -0.02 | -0.05 | 37.12 | 37.41 | 36.95 | 2443528 |
| 1721860500 | 37.09 | 0.02 | 0.05 | 37.08 | 37.315 | 36.82 | 1635261 |
| 1721774100 | 37.07 | 0.03 | 0.08 | 36.93 | 37.155 | 36.5 | 2073035 |
| 1721687700 | 37.04 | 0.15 | 0.41 | 36.92 | 37.1 | 36.45 | 2300885 |
| 1721428500 | 36.89 | -0.21 | -0.57 | 37.08 | 37.23 | 36.82 | 1900729 |
| 1721342100 | 37.1 | -0.35 | -0.93 | 37.37 | 37.95 | 37.08 | 2395404 |
| 1721255700 | 37.45 | 0.72 | 1.96 | 36.65 | 37.5 | 36 | 3206389 |
| 1721169300 | 36.73 | 0.74 | 2.06 | 36.1 | 36.88 | 36.02 | 2818041 |
| 1721082900 | 35.99 | 0.26 | 0.73 | 35.79 | 36.3 | 35.7 | 2844440 |
| 1720823700 | 35.73 | 0.09 | 0.25 | 35.76 | 36.12 | 35.7 | 1533727 |
| 1720737300 | 35.64 | 0.32 | 0.91 | 35.5 | 35.9 | 35.43 | 1913920 |
| 1720650900 | 35.32 | 0.13 | 0.37 | 35.3 | 35.49 | 35.18 | 1767629 |
| 1720564500 | 35.19 | 0.67 | 1.94 | 34.35 | 35.27 | 34.35 | 2374718 |
| 1720478100 | 34.52 | -0.02 | -0.06 | 34.73 | 34.76 | 34.49 | 2052978 |
| 1720218900 | 34.54 | -0.24 | -0.69 | 34.73 | 34.83 | 34.395 | 2677170 |
| 1720040640 | 34.78 | 0.3 | 0.87 | 34.56 | 34.83 | 34.495 | 1599950 |
| 1719959700 | 34.48 | 0.36 | 1.06 | 34.09 | 34.49 | 33.84 | 3065960 |
| 1719873300 | 34.12 | 0.04 | 0.12 | 34.51 | 34.875 | 34.08 | 2378592 |
| 1719614100 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1719527700 | 34.08 | -0.34 | -0.99 | 34.42 | 34.43 | 33.82 | 2208228 |
| 1719441300 | 34.42 | -0.2 | -0.58 | 34.34 | 34.555 | 33.99 | 2692502 |
| 1719354900 | 34.62 | 0.16 | 0.46 | 34.61 | 34.88 | 34.31 | 2879554 |
| 1719268500 | 34.46 | 0 | 0.00 | 34.29 | 34.54 | 34.02 | 1941437 |
| 1719009300 | 34.46 | 0.11 | 0.32 | 34.39 | 34.64 | 34.2 | 5630135 |
| 1718922900 | 34.35 | 0.79 | 2.35 | 33.56 | 34.41 | 33.5 | 3669969 |
| 1718750100 | 33.56 | 0.12 | 0.36 | 33.52 | 34.01 | 33.5 | 2789736 |
| 1718663700 | 33.439999 | 0.26 | 0.78 | 33.2 | 33.47 | 32.759999 | 3176112 |
| 1718404500 | 33.18 | -0.15 | -0.45 | 33.13 | 33.36 | 32.93 | 2409896 |
| 1718318100 | 33.33 | -0.09 | -0.27 | 33.2 | 33.4 | 33.08 | 2204714 |
| 1718231700 | 33.42 | 0.08 | 0.24 | 33.61 | 33.66 | 33.159999 | 2311964 |
| 1718145300 | 33.34 | -0.35 | -1.04 | 33.509999 | 33.77 | 33.31 | 3165691 |
| 1718058900 | 33.69 | -0.42 | -1.23 | 33.9 | 34.025 | 33.45 | 3236925 |
| 1717799700 | 34.11 | -0.24 | -0.70 | 34.1 | 34.625 | 34.06 | 2413608 |
| 1717713300 | 34.35 | -0.28 | -0.81 | 34.51 | 34.91 | 34.27 | 2713910 |
| 1717626900 | 34.63 | 0.11 | 0.32 | 34.6 | 34.75 | 34.28 | 2757653 |
| 1717540500 | 34.52 | -0.29 | -0.83 | 34.64 | 35.04 | 34.5 | 3276364 |
| 1717454100 | 34.81 | 0.38 | 1.10 | 34.63 | 35 | 34.42 | 2853852 |
| 1717194900 | 34.43 | 0.16 | 0.47 | 34.29 | 34.8 | 34.1049 | 5502347 |
| 1717108500 | 34.27 | 0.46 | 1.36 | 33.89 | 34.58 | 33.6 | 3409698 |
| 1717022100 | 33.81 | 0.31 | 0.93 | 33.5 | 33.995 | 33.27 | 3043556 |
| 1716935700 | 33.5 | -0.11 | -0.33 | 33.58 | 33.86 | 33.335 | 2522269 |
| 1716590100 | 33.61 | 0.64 | 1.94 | 33.159999 | 33.63 | 33.06 | 2045432 |
| 1716503700 | 32.97 | -0.04 | -0.12 | 32.909999 | 33.275 | 32.659999 | 2546491 |
| 1716417300 | 33.009999 | 0.14 | 0.43 | 32.68 | 33.03 | 32.509999 | 2280524 |
| 1716330900 | 32.869999 | -0.12 | -0.36 | 32.99 | 33.284999 | 32.84 | 2204576 |
| 1716244500 | 32.99 | 0.14 | 0.43 | 32.799999 | 33.06 | 32.64 | 1908593 |
| 1715985300 | 32.85 | 0.17 | 0.52 | 32.729999 | 32.869999 | 32.5 | 2228517 |
| 1715898900 | 32.68 | -0.28 | -0.85 | 32.78 | 33 | 32.45 | 3927749 |
| 1715812500 | 32.96 | -0.35 | -1.05 | 33.38 | 33.46 | 32.92 | 2463161 |
| 1715726100 | 33.31 | 0.13 | 0.39 | 33.32 | 33.6 | 33.189999 | 2627205 |
| 1715639700 | 33.18 | -0.23 | -0.69 | 33.49 | 33.81 | 33.14 | 3073902 |
| 1715380500 | 33.409999 | 0.09 | 0.27 | 33.47 | 33.745 | 33.255 | 2488204 |
| 1715294100 | 33.32 | 0.16 | 0.48 | 33.75 | 34.15 | 33.21 | 4287557 |
| 1715207700 | 33.159999 | 0.84 | 2.60 | 32.38 | 33.229999 | 31.71 | 4265125 |
| 1715121300 | 32.32 | -0.24 | -0.74 | 32.5 | 32.765 | 32.259999 | 4354594 |
| 1715034900 | 32.56 | 0.45 | 1.40 | 32.369999 | 32.57 | 32.14 | 2612164 |
| 1714775700 | 32.11 | 0.45 | 1.42 | 31.88 | 32.134999 | 31.73 | 2587672 |
| 1714689300 | 31.66 | 0.33 | 1.05 | 31.49 | 31.68 | 31.17 | 2011347 |
| 1714602900 | 31.33 | 0.32 | 1.03 | 30.95 | 31.525 | 30.95 | 2258081 |
| 1714516500 | 31.01 | -0.56 | -1.77 | 31.47 | 31.55 | 30.915 | 3475802 |
| 1714430100 | 31.57 | 0.36 | 1.15 | 31.28 | 31.67 | 31.22 | 2564002 |
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
