We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 1.95335276968 | 34.3 | 35.2 | 34.13 | 1121194 | 34.46232612 | CS |
| 4 | 1.75 | 5.26791089705 | 33.22 | 35.28 | 33.055 | 1958759 | 34.2607219 | CS |
| 12 | 1.18 | 3.49215744303 | 33.79 | 35.28 | 31.125 | 2032394 | 33.38014874 | CS |
| 26 | -2.64 | -7.01940973145 | 37.61 | 37.75 | 31.125 | 2268768 | 33.82395926 | CS |
| 52 | -5.56 | -13.7182334074 | 40.53 | 42.96 | 31.125 | 2106646 | 36.29786058 | CS |
| 156 | -16.09 | -31.5119467293 | 51.06 | 59.34 | 31.125 | 1587083 | 43.12852596 | CS |
| 260 | -11.62 | -24.940974458 | 46.59 | 59.34 | 31.125 | 1419759 | 43.64889535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 34.97 | 0.42 | 1.22 | 34.63 | 35.2 | 34.54 | 1301702 |
| 1724366400 | 34.55 | -0.07 | -0.20 | 34.65 | 34.76 | 34.4701 | 828477 |
| 1724280000 | 34.62 | 0.09 | 0.26 | 34.59 | 34.71 | 34.525 | 964506 |
| 1724193600 | 34.53 | 0.17 | 0.49 | 34.34 | 34.575 | 34.16 | 1363343 |
| 1724107200 | 34.36 | 0.05 | 0.15 | 34.34 | 34.5299 | 34.33 | 1123383 |
| 1723848000 | 34.31 | 0 | 0.00 | 34.3 | 34.39 | 34.13 | 1326263 |
| 1723761600 | 34.31 | 0.05 | 0.15 | 34.28 | 34.39 | 34.065 | 1921913 |
| 1723675200 | 34.26 | -0.22 | -0.64 | 34.48 | 34.54 | 34.09 | 2593232 |
| 1723588800 | 34.48 | -0.34 | -0.98 | 34.84 | 34.89 | 34.3201 | 2655025 |
| 1723502400 | 34.82 | -0.17 | -0.49 | 35.06 | 35.09 | 34.78 | 1573107 |
| 1723243200 | 34.99 | -0.03 | -0.09 | 35.08 | 35.15 | 34.84 | 1408991 |
| 1723156800 | 35.02 | 0.17 | 0.49 | 34.9 | 35.15 | 34.82 | 1560252 |
| 1723070400 | 34.85 | -0.15 | -0.43 | 35.14 | 35.28 | 34.77 | 1735668 |
| 1722984000 | 35 | 1.07 | 3.15 | 33.83 | 35.06 | 33.71 | 3558958 |
| 1722897600 | 33.93 | -0.4 | -1.17 | 33.5 | 34.13 | 33.34 | 2462594 |
| 1722638400 | 34.33 | 0.4 | 1.18 | 33.87 | 34.41 | 33.5 | 2894251 |
| 1722552000 | 33.93 | 0.2 | 0.59 | 33.9 | 34.17 | 33.549999 | 2377075 |
| 1722465600 | 33.73 | 0.17 | 0.51 | 33.59 | 33.92 | 33.530099 | 2050662 |
| 1722379200 | 33.56 | 0.29 | 0.87 | 33.29 | 33.675 | 33.155 | 1808810 |
| 1722292800 | 33.27 | -0.09 | -0.27 | 33.39 | 33.409999 | 33.13 | 3553351 |
| 1722033600 | 33.36 | 0.19 | 0.57 | 33.22 | 33.45 | 33.055 | 1415327 |
| 1721947200 | 33.17 | 0.01 | 0.03 | 33.21 | 33.5 | 33.04 | 2156002 |
| 1721860800 | 33.159999 | 0.27 | 0.82 | 32.88 | 33.299999 | 32.85 | 1421262 |
| 1721774400 | 32.89 | -0.09 | -0.27 | 33.03 | 33.07 | 32.799999 | 1520774 |
| 1721688000 | 32.979999 | -0.23 | -0.69 | 33.299999 | 33.299999 | 32.78 | 1796303 |
| 1721428800 | 33.21 | -0.12 | -0.36 | 33.33 | 33.39 | 32.96 | 1860608 |
| 1721342400 | 33.33 | -0.04 | -0.12 | 33.29 | 33.65 | 33.284999 | 1960425 |
| 1721256000 | 33.369999 | 0.42 | 1.27 | 32.96 | 33.375 | 32.71 | 2020279 |
| 1721169600 | 32.95 | 0.25 | 0.76 | 32.86 | 32.97 | 32.68 | 1738068 |
| 1721083200 | 32.7 | 0.23 | 0.71 | 32.5 | 32.81 | 32.314999 | 3066703 |
| 1720824000 | 32.47 | 0.2 | 0.62 | 32.4 | 32.595 | 32.165 | 1623571 |
| 1720737600 | 32.27 | 0.5 | 1.57 | 31.87 | 32.479999 | 31.83 | 2080100 |
| 1720651200 | 31.77 | 0.23 | 0.73 | 31.69 | 31.7963 | 31.48 | 1845608 |
| 1720564800 | 31.54 | -0.19 | -0.60 | 31.63 | 31.67 | 31.4 | 2538563 |
| 1720478400 | 31.73 | 0.11 | 0.35 | 31.67 | 31.79 | 31.57 | 2251098 |
| 1720219200 | 31.62 | 0.15 | 0.48 | 31.56 | 31.66 | 31.34 | 2940648 |
| 1720040640 | 31.47 | 0.14 | 0.45 | 31.31 | 31.745 | 31.31 | 1394385 |
| 1719960000 | 31.33 | -0.76 | -2.37 | 32.14 | 32.165 | 31.125 | 4425592 |
| 1719873600 | 32.09 | -0.3 | -0.93 | 32.38 | 32.715 | 32.055 | 1968908 |
| 1719614400 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1719528000 | 32.39 | -0.18 | -0.55 | 32.58 | 32.59 | 32.32 | 1483529 |
| 1719441600 | 32.57 | -0.15 | -0.46 | 32.549999 | 32.63 | 32.305 | 1876012 |
| 1719355200 | 32.72 | -0.52 | -1.56 | 33.24 | 33.259999 | 32.604999 | 1866607 |
| 1719268800 | 33.24 | 0.64 | 1.96 | 32.509999 | 33.31 | 32.509999 | 2343493 |
| 1719009600 | 32.6 | -0.19 | -0.58 | 32.869999 | 32.979999 | 32.505 | 2290928 |
| 1718923200 | 32.79 | 0.29 | 0.89 | 32.409999 | 32.82 | 32.29 | 1975237 |
| 1718750400 | 32.5 | -0.14 | -0.43 | 32.6 | 32.77 | 32.3526 | 1982529 |
| 1718664000 | 32.64 | -0.24 | -0.73 | 32.83 | 32.85 | 32.509999 | 1796237 |
| 1718404800 | 32.88 | -1.1 | -3.24 | 33.09 | 33.119999 | 32.47 | 2191206 |
| 1718318400 | 33.98 | -0.31 | -0.90 | 34.3 | 34.3 | 33.73 | 2239581 |
| 1718232000 | 34.29 | 0.23 | 0.68 | 34.37 | 34.62 | 34.21 | 1528576 |
| 1718145600 | 34.06 | 0.17 | 0.50 | 33.76 | 34.095 | 33.56 | 1826900 |
| 1718059200 | 33.89 | -0.34 | -0.99 | 34.25 | 34.25 | 33.83 | 2472501 |
| 1717800000 | 34.23 | -0.26 | -0.75 | 34.35 | 34.43 | 34.205 | 1266292 |
| 1717713600 | 34.49 | -0.02 | -0.06 | 34.48 | 34.78 | 34.415 | 1785750 |
| 1717627200 | 34.51 | 0.06 | 0.17 | 34.5 | 34.66 | 34.23 | 1489477 |
| 1717540800 | 34.45 | 0.09 | 0.26 | 34.35 | 34.54 | 34.03 | 2606205 |
| 1717454400 | 34.36 | 0.15 | 0.44 | 34.25 | 34.5 | 34.035 | 2152581 |
| 1717195200 | 34.21 | 0.55 | 1.63 | 33.79 | 34.36 | 33.79 | 2888732 |
| 1717108800 | 33.66 | 0.47 | 1.42 | 33.28 | 33.78 | 33.27 | 2387361 |
| 1717022400 | 33.189999 | -0.42 | -1.25 | 33.45 | 33.46 | 33.08 | 2156030 |
| 1716936000 | 33.61 | 0.04 | 0.12 | 33.7 | 33.845 | 33.369999 | 1757958 |
| 1716590400 | 33.57 | -0.22 | -0.65 | 33.9 | 33.98 | 33.545 | 1355732 |
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
