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 | -1.73 | -5.22185330516 | 33.13 | 33.93 | 31.27 | 1642115 | 33.18739634 | CS |
| 4 | 3.3 | 11.743772242 | 28.1 | 34.125 | 27.46 | 1722863 | 31.73626989 | CS |
| 12 | 2.25 | 7.71869639794 | 29.15 | 34.125 | 26.64 | 1369160 | 29.71248679 | CS |
| 26 | 4.69 | 17.5589666791 | 26.71 | 34.125 | 24.985 | 1319046 | 28.48893725 | CS |
| 52 | 6.5 | 26.1044176707 | 24.9 | 34.125 | 19.67 | 1364360 | 26.50434162 | CS |
| 156 | 12.26 | 64.0543364681 | 19.14 | 34.24 | 16.95 | 1379624 | 25.64587661 | CS |
| 260 | 14.36 | 84.2723004695 | 17.04 | 34.24 | 4.63 | 1444638 | 20.56104201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 32.869999 | -0.35 | -1.05 | 33.159999 | 33.83 | 32.86 | 1687514 |
| 1722379200 | 33.22 | 0.29 | 0.88 | 33.159999 | 33.375 | 32.869999 | 971508 |
| 1722292800 | 32.93 | -0.58 | -1.73 | 33.65 | 33.69 | 32.9 | 1817065 |
| 1722033600 | 33.509999 | 0.14 | 0.42 | 33.7 | 33.9 | 33.38 | 2069364 |
| 1721947200 | 33.369999 | 0.25 | 0.75 | 33.13 | 33.93 | 33.02 | 1649413 |
| 1721860800 | 33.119999 | -0.46 | -1.37 | 33.549999 | 33.88 | 33.055 | 1753170 |
| 1721774400 | 33.58 | 1.19 | 3.67 | 32.77 | 34.125 | 32.52 | 3244117 |
| 1721688000 | 32.39 | 0.64 | 2.02 | 31.77 | 32.566 | 31.18 | 1393815 |
| 1721428800 | 31.75 | 0.25 | 0.79 | 31.53 | 32.22 | 31.48 | 1242326 |
| 1721342400 | 31.5 | -0.76 | -2.36 | 31.97 | 32.67 | 31.285 | 2267546 |
| 1721256000 | 32.259999 | 0.14 | 0.44 | 32.02 | 32.689999 | 31.98 | 1908987 |
| 1721169600 | 32.119999 | 1.27 | 4.12 | 31.13 | 32.375 | 31.015 | 1999286 |
| 1721083200 | 30.85 | 1.1 | 3.70 | 29.91 | 31.065 | 29.88 | 2670354 |
| 1720824000 | 29.75 | 0.18 | 0.61 | 29.9 | 30 | 29.52 | 1807616 |
| 1720737600 | 29.57 | 0.97 | 3.39 | 29.24 | 29.76 | 28.99 | 2060160 |
| 1720651200 | 28.6 | 0.5 | 1.78 | 28.12 | 28.655 | 28.07 | 751223 |
| 1720564800 | 28.1 | 0.46 | 1.66 | 27.53 | 28.42 | 27.46 | 1084772 |
| 1720478400 | 27.64 | -0.23 | -0.83 | 28.22 | 28.34 | 27.64 | 795561 |
| 1720219200 | 27.87 | -0.33 | -1.17 | 28.1 | 28.38 | 27.87 | 732157 |
| 1720040640 | 28.2 | -0.41 | -1.43 | 28.6 | 28.705 | 28.2 | 477796 |
| 1719960000 | 28.61 | 0.39 | 1.38 | 27.99 | 28.69 | 27.99 | 675471 |
| 1719873600 | 28.22 | -0.06 | -0.21 | 28.28 | 28.53 | 28.04 | 1174975 |
| 1719614400 | 28.28 | 0.21 | 0.75 | 28.37 | 28.78 | 28.06 | 3067751 |
| 1719528000 | 28.07 | 0.43 | 1.56 | 27.64 | 28.105 | 27.48 | 805313 |
| 1719441600 | 27.64 | -0.08 | -0.29 | 27.43 | 27.83 | 27.32 | 1177155 |
| 1719355200 | 27.72 | -0.48 | -1.70 | 28.03 | 28.23 | 27.7 | 1129154 |
| 1719268800 | 28.2 | 0.67 | 2.43 | 27.68 | 28.53 | 27.595 | 679019 |
| 1719009600 | 27.53 | 0.26 | 0.95 | 27.11 | 27.53 | 26.9 | 3247549 |
| 1718923200 | 27.27 | -0.06 | -0.22 | 27.35 | 27.44 | 27.09 | 787610 |
| 1718750400 | 27.33 | 0 | 0.00 | 27.14 | 27.58 | 27.08 | 827906 |
| 1718664000 | 27.33 | 0.4 | 1.49 | 26.79 | 27.33 | 26.7 | 1183501 |
| 1718404800 | 26.93 | -0.5 | -1.82 | 26.75 | 27.2 | 26.64 | 1399174 |
| 1718318400 | 27.43 | -0.59 | -2.11 | 27.86 | 27.9 | 27.32 | 1321469 |
| 1718232000 | 28.02 | 0.32 | 1.16 | 28.54 | 29.05 | 27.735 | 1569613 |
| 1718145600 | 27.7 | 0.08 | 0.29 | 27.4 | 27.78 | 27.1972 | 1116037 |
| 1718059200 | 27.62 | -0.74 | -2.61 | 27.89 | 28.02 | 27.56 | 1784735 |
| 1717800000 | 28.36 | -0.06 | -0.21 | 28.07 | 28.57 | 28.07 | 1918735 |
| 1717713600 | 28.42 | 0.3 | 1.07 | 28.16 | 28.49 | 28.06 | 1004942 |
| 1717627200 | 28.12 | 0.09 | 0.32 | 28.3 | 28.3 | 27.9103 | 960875 |
| 1717540800 | 28.03 | -0.16 | -0.57 | 27.82 | 28.2 | 27.82 | 2566704 |
| 1717454400 | 28.19 | -0.36 | -1.26 | 28.9 | 29 | 27.85 | 1758270 |
| 1717195200 | 28.55 | 0.29 | 1.03 | 28.48 | 28.61 | 28.16 | 890400 |
| 1717108800 | 28.26 | 0.73 | 2.65 | 27.96 | 28.4 | 27.79 | 890342 |
| 1717022400 | 27.53 | -0.62 | -2.20 | 27.58 | 27.67 | 27.19 | 791345 |
| 1716936000 | 28.15 | -0.12 | -0.42 | 28.24 | 28.51 | 28.03 | 911364 |
| 1716590400 | 28.27 | 0.51 | 1.84 | 27.97 | 28.27 | 27.8 | 577786 |
| 1716504000 | 27.76 | -0.93 | -3.24 | 28.73 | 28.84 | 27.65 | 1355172 |
| 1716417600 | 28.69 | -0.31 | -1.07 | 28.92 | 29.01 | 28.46 | 690105 |
| 1716331200 | 29 | 0.03 | 0.10 | 28.94 | 29.22 | 28.89 | 559842 |
| 1716244800 | 28.97 | -0.56 | -1.90 | 29.52 | 29.67 | 28.94 | 893035 |
| 1715985600 | 29.53 | 0.24 | 0.82 | 29.4 | 29.67 | 29.2301 | 1152107 |
| 1715899200 | 29.29 | -0.45 | -1.51 | 29.65 | 29.8 | 29.17 | 847540 |
| 1715812800 | 29.74 | 0.39 | 1.33 | 29.75 | 29.95 | 29.37 | 1290085 |
| 1715726400 | 29.35 | 0.52 | 1.80 | 29.32 | 29.41 | 28.8 | 1426668 |
| 1715640000 | 28.83 | -0.43 | -1.47 | 29.53 | 29.53 | 28.82 | 1769014 |
| 1715380800 | 29.26 | -0.13 | -0.44 | 29.45 | 29.5192 | 29.02 | 695537 |
| 1715294400 | 29.39 | 0.19 | 0.65 | 29.15 | 29.46 | 29.06 | 1601507 |
| 1715208000 | 29.2 | 0.02 | 0.07 | 28.92 | 29.3 | 28.82 | 625012 |
| 1715121600 | 29.18 | -0.12 | -0.41 | 29.4 | 29.51 | 29.15 | 866963 |
| 1715035200 | 29.3 | 0.3 | 1.03 | 29.34 | 29.5 | 29.15 | 658875 |
| 1714776000 | 29 | 0.27 | 0.94 | 29.27 | 29.5 | 28.86 | 532741 |
| 1714689600 | 28.73 | 0.5 | 1.77 | 28.55 | 28.81 | 28.34 | 716684 |
| 1714603200 | 28.23 | 0.56 | 2.02 | 27.98 | 28.86 | 27.8 | 1379426 |
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
