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 | 1.64 | 4.57589285714 | 35.84 | 38.68 | 35.84 | 641322 | 37.42120646 | CS |
| 4 | 4.26 | 12.8236002408 | 33.22 | 38.68 | 32.96 | 546544 | 35.15820576 | CS |
| 12 | 6.41 | 20.6308336015 | 31.07 | 38.68 | 30.35 | 522541 | 33.63392179 | CS |
| 26 | 7.14 | 23.5332893869 | 30.34 | 38.68 | 28.73 | 549248 | 31.81172308 | CS |
| 52 | 10.49 | 38.8662467581 | 26.99 | 38.68 | 25.62 | 533195 | 30.03498408 | CS |
| 156 | 16.34 | 77.2942289499 | 21.14 | 38.68 | 15.33 | 505798 | 24.48807958 | CS |
| 260 | 10.97 | 41.3806110902 | 26.51 | 38.68 | 8.06 | 618156 | 22.73025208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 37.48 | -0.05 | -0.13 | 37.81 | 37.81 | 37.3 | 509156 |
| 1721342100 | 37.53 | -0.33 | -0.87 | 37.91 | 38.68 | 37.5 | 729659 |
| 1721255700 | 37.86 | 0.44 | 1.18 | 37.31 | 37.9 | 37.28 | 738895 |
| 1721169300 | 37.42 | 0.81 | 2.21 | 36.77 | 37.8 | 36.56 | 726232 |
| 1721082900 | 36.61 | 1.05 | 2.95 | 35.84 | 36.82 | 35.84 | 528630 |
| 1720823700 | 35.56 | 0.13 | 0.37 | 35.66 | 36.07 | 35.51 | 536570 |
| 1720737300 | 35.43 | 0.61 | 1.75 | 35.15 | 35.45 | 34.95 | 536848 |
| 1720650900 | 34.82 | 0.47 | 1.37 | 34.45 | 34.82 | 34.38 | 261404 |
| 1720564500 | 34.35 | 0.49 | 1.45 | 34 | 34.59 | 33.88 | 362536 |
| 1720478100 | 33.86 | -0.13 | -0.38 | 34.23 | 34.48 | 33.77 | 521295 |
| 1720218900 | 33.99 | -0.24 | -0.70 | 34.23 | 34.38 | 33.9301 | 507776 |
| 1720040640 | 34.23 | -0.02 | -0.06 | 34.39 | 34.39 | 33.89 | 310785 |
| 1719959700 | 34.25 | 0.23 | 0.68 | 34.07 | 34.58 | 34.02 | 743689 |
| 1719873300 | 34.02 | 0.62 | 1.86 | 34.19 | 34.39 | 33.63 | 603039 |
| 1719614100 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1719527700 | 33.4 | 0.34 | 1.03 | 33.259999 | 33.409999 | 32.96 | 319727 |
| 1719441300 | 33.06 | -0.42 | -1.25 | 33.32 | 33.54 | 33.049999 | 623315 |
| 1719354900 | 33.479999 | -0.23 | -0.68 | 33.67 | 33.75 | 33.29 | 377508 |
| 1719268500 | 33.71 | 0.58 | 1.75 | 33.22 | 33.88 | 33.189999 | 480763 |
| 1719009300 | 33.13 | 0.06 | 0.18 | 33.07 | 33.24 | 32.939999 | 1249434 |
| 1718922900 | 33.07 | 0.36 | 1.10 | 32.58 | 33.21 | 32.58 | 316775 |
| 1718750100 | 32.71 | 0.45 | 1.39 | 32.33 | 32.82 | 32.159999 | 359061 |
| 1718663700 | 32.259999 | 0.49 | 1.54 | 31.79 | 32.29 | 31.67 | 382349 |
| 1718404500 | 31.77 | -0.46 | -1.43 | 31.79 | 31.98 | 31.72 | 298526 |
| 1718318100 | 32.229999 | -0.25 | -0.77 | 32.36 | 32.36 | 31.9 | 340340 |
| 1718231700 | 32.479999 | 0.68 | 2.14 | 32.42 | 32.85 | 32.35 | 422730 |
| 1718145300 | 31.8 | -0.7 | -2.15 | 32.299999 | 32.299999 | 31.6 | 599143 |
| 1718058900 | 32.5 | -0.22 | -0.67 | 32.6 | 32.6 | 31.91 | 615551 |
| 1717799700 | 32.72 | -0.31 | -0.94 | 32.78 | 32.955 | 32.54 | 252129 |
| 1717713300 | 33.03 | 0.01 | 0.03 | 32.84 | 33.281599 | 32.84 | 414891 |
| 1717626900 | 33.02 | -0.04 | -0.12 | 33.02 | 33.21 | 32.729999 | 377393 |
| 1717540500 | 33.06 | -0.5 | -1.49 | 33.33 | 33.72 | 32.97 | 433888 |
| 1717454100 | 33.56 | 0.38 | 1.15 | 33.369999 | 33.6 | 33.17 | 389693 |
| 1717194900 | 33.18 | 0.32 | 0.97 | 32.95 | 33.18 | 32.86 | 516727 |
| 1717108500 | 32.86 | 0.7 | 2.18 | 32.39 | 32.88 | 32.39 | 292333 |
| 1717022100 | 32.159999 | -0.27 | -0.83 | 32.18 | 32.36 | 31.99 | 656781 |
| 1716935700 | 32.43 | -0.27 | -0.83 | 32.79 | 32.81 | 32.39 | 371669 |
| 1716590100 | 32.7 | 0.13 | 0.40 | 32.84 | 32.97 | 32.64 | 372336 |
| 1716503700 | 32.57 | -0.52 | -1.57 | 33.2 | 33.4898 | 32.494999 | 397978 |
| 1716417300 | 33.09 | -0.68 | -2.01 | 32.81 | 33.369999 | 31.5901 | 491400 |
| 1716330900 | 33.77 | 0.4 | 1.20 | 33.34 | 33.87 | 33.275 | 366987 |
| 1716244500 | 33.369999 | -0.86 | -2.51 | 34.11 | 34.26 | 33.34 | 350830 |
| 1715985300 | 34.23 | 0.51 | 1.51 | 33.82 | 34.26 | 33.66 | 300268 |
| 1715898900 | 33.72 | 0.11 | 0.33 | 33.67 | 33.82 | 33.479999 | 277482 |
| 1715812500 | 33.61 | 0.09 | 0.27 | 33.72 | 33.79 | 33.38 | 310153 |
| 1715726100 | 33.52 | 0.07 | 0.21 | 33.57 | 33.69 | 33.29 | 304135 |
| 1715639700 | 33.45 | -0.47 | -1.39 | 34.23 | 34.33 | 33.409999 | 412917 |
| 1715380500 | 33.92 | 0.32 | 0.95 | 33.59 | 33.95 | 33.59 | 335276 |
| 1715294100 | 33.6 | 0.18 | 0.54 | 33.509999 | 33.78 | 33.35 | 1148643 |
| 1715207700 | 33.42 | -0.24 | -0.71 | 33.49 | 33.78 | 33.03 | 627773 |
| 1715121300 | 33.66 | 0.25 | 0.75 | 33.47 | 33.97 | 33.409999 | 1391682 |
| 1715034900 | 33.409999 | 0.9 | 2.77 | 32.71 | 33.58 | 32.7 | 463479 |
| 1714775700 | 32.509999 | 0.04 | 0.12 | 32.64 | 32.799999 | 31.85 | 669494 |
| 1714689300 | 32.47 | 0.82 | 2.59 | 31.85 | 32.509999 | 31.73 | 807231 |
| 1714602900 | 31.65 | 0.79 | 2.56 | 30.94 | 32.659999 | 30.35 | 615212 |
| 1714516500 | 30.86 | -0.27 | -0.87 | 30.99 | 31.24 | 30.661 | 888796 |
| 1714430100 | 31.13 | 0.02 | 0.06 | 31.07 | 31.425 | 31.07 | 585214 |
| 1714170900 | 31.11 | 0.3 | 0.97 | 30.78 | 31.23 | 30.3 | 585699 |
| 1714084500 | 30.81 | 0.03 | 0.10 | 30.65 | 30.92 | 30.37 | 354511 |
| 1713998100 | 30.78 | -0.01 | -0.03 | 30.66 | 30.89 | 30.4 | 348186 |
| 1713911700 | 30.79 | 0.31 | 1.02 | 30.49 | 30.86 | 30.4236 | 347393 |
| 1713825300 | 30.48 | 0.45 | 1.50 | 30.22 | 30.58 | 29.92 | 357059 |
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
