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 | -0.44 | -1.26509488212 | 34.78 | 35.105 | 33.92 | 377302 | 34.56695311 | CS |
| 4 | 1.05 | 3.15410033043 | 33.29 | 35.105 | 28.76 | 605007 | 32.48198873 | CS |
| 12 | -2.05 | -5.63341577356 | 36.39 | 38.07 | 28.76 | 509399 | 33.66473673 | CS |
| 26 | -6.08 | -15.0420583869 | 40.42 | 42.21 | 28.76 | 419121 | 35.77221983 | CS |
| 52 | -4.77 | -12.196369215 | 39.11 | 42.21 | 28.76 | 349776 | 36.58528141 | CS |
| 156 | -8.99 | -20.7477498269 | 43.33 | 51.06 | 28.76 | 327897 | 37.56711921 | CS |
| 260 | 3.03 | 9.67741935484 | 31.31 | 51.06 | 18.2101 | 363111 | 35.7386319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 34.91 | 0.82 | 2.41 | 34.55 | 35.005 | 34.33 | 317736 |
| 1721947200 | 34.09 | -0.02 | -0.06 | 34.32 | 34.81 | 34.0275 | 418915 |
| 1721860800 | 34.11 | -0.69 | -1.98 | 34.66 | 34.95 | 33.92 | 315489 |
| 1721774400 | 34.8 | -0.1 | -0.29 | 34.82 | 35.105 | 34.69 | 481693 |
| 1721688000 | 34.9 | 0.33 | 0.95 | 34.78 | 35.03 | 34.4 | 515851 |
| 1721428800 | 34.57 | 0.21 | 0.61 | 34.36 | 34.7 | 33.92 | 499552 |
| 1721342400 | 34.36 | -0.37 | -1.07 | 34.49 | 35.05 | 34.12 | 617086 |
| 1721256000 | 34.73 | 0.52 | 1.52 | 34 | 35.09 | 34 | 615123 |
| 1721169600 | 34.21 | 1.18 | 3.57 | 33.32 | 34.35 | 33.009999 | 426141 |
| 1721083200 | 33.03 | 0.24 | 0.73 | 32.96 | 34.015 | 32.659999 | 511853 |
| 1720824000 | 32.79 | 0.51 | 1.58 | 32.6 | 32.93 | 32.43 | 443447 |
| 1720737600 | 32.28 | 1.08 | 3.46 | 31.89 | 32.479999 | 31.45 | 668033 |
| 1720651200 | 31.2 | 1.59 | 5.37 | 29.77 | 31.37 | 29.57 | 1169586 |
| 1720564800 | 29.61 | -3.11 | -9.50 | 32.67 | 32.674 | 28.76 | 2699882 |
| 1720478400 | 32.72 | -0.15 | -0.46 | 32.88 | 33 | 32.53 | 379345 |
| 1720219200 | 32.869999 | 0.12 | 0.37 | 32.6 | 33.29 | 32.47 | 487531 |
| 1720040640 | 32.75 | -0.31 | -0.94 | 33.189999 | 33.24 | 32.479999 | 319281 |
| 1719960000 | 33.06 | 0.17 | 0.52 | 32.619999 | 33.31 | 32.619999 | 386224 |
| 1719873600 | 32.89 | -0.33 | -0.99 | 33.29 | 33.38 | 32.72 | 403097 |
| 1719614400 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
| 1719528000 | 33.22 | -0.51 | -1.51 | 33.81 | 33.81 | 32.95 | 473183 |
| 1719441600 | 33.73 | 0.03 | 0.09 | 33.42 | 33.82 | 33.22 | 388110 |
| 1719355200 | 33.7 | -0.2 | -0.59 | 33.77 | 33.8 | 33.32 | 339500 |
| 1719268800 | 33.9 | 0.4 | 1.19 | 33.5 | 33.96 | 33.32 | 404992 |
| 1719009600 | 33.5 | 0.06 | 0.18 | 33.33 | 33.825 | 33.2 | 1152459 |
| 1718923200 | 33.439999 | 0.44 | 1.33 | 32.86 | 33.45 | 32.74 | 423752 |
| 1718750400 | 33 | -0.18 | -0.54 | 33.2 | 33.43 | 32.7 | 637258 |
| 1718664000 | 33.18 | 0.16 | 0.48 | 32.869999 | 33.24 | 32.479999 | 365837 |
| 1718404800 | 33.02 | -0.05 | -0.15 | 32.67 | 33.02 | 32.6 | 413355 |
| 1718318400 | 33.07 | -0.53 | -1.58 | 33.45 | 33.57 | 32.74 | 336616 |
| 1718232000 | 33.6 | 0.79 | 2.41 | 33.76 | 33.985 | 33.4 | 508856 |
| 1718145600 | 32.81 | -0.59 | -1.77 | 33.17 | 33.17 | 32.564999 | 651707 |
| 1718059200 | 33.4 | 0.59 | 1.80 | 32.14 | 33.7 | 31.42 | 1862930 |
| 1717800000 | 32.81 | -0.49 | -1.47 | 33.08 | 33.205 | 32.67 | 460901 |
| 1717713600 | 33.299999 | -0.2 | -0.60 | 33.34 | 33.93 | 33.189999 | 752803 |
| 1717627200 | 33.5 | -0.4 | -1.18 | 34.09 | 34.1 | 33.49 | 382534 |
| 1717540800 | 33.9 | -0.32 | -0.94 | 33.91 | 34.3993 | 33.88 | 428899 |
| 1717454400 | 34.22 | -0.75 | -2.14 | 35.61 | 35.64 | 33.92 | 443534 |
| 1717195200 | 34.97 | 0.13 | 0.37 | 34.78 | 35.02 | 34.68 | 431644 |
| 1717108800 | 34.84 | -0.23 | -0.66 | 35.27 | 35.35 | 34.7 | 296359 |
| 1717022400 | 35.07 | -0.44 | -1.24 | 34.98 | 35.24 | 34.8301 | 313789 |
| 1716936000 | 35.51 | 0.23 | 0.65 | 35.3 | 35.53 | 34.39 | 489249 |
| 1716590400 | 35.28 | 0.23 | 0.66 | 35.25 | 35.49 | 34.95 | 486377 |
| 1716504000 | 35.05 | -0.65 | -1.82 | 35.59 | 35.59 | 34.89 | 425076 |
| 1716417600 | 35.7 | -0.96 | -2.62 | 36.49 | 36.51 | 35.67 | 349087 |
| 1716331200 | 36.66 | -0.28 | -0.76 | 36.76 | 36.98 | 36.41 | 452999 |
| 1716244800 | 36.94 | -0.48 | -1.28 | 37.42 | 37.68 | 36.93 | 311915 |
| 1715985600 | 37.42 | 0.25 | 0.67 | 37.21 | 37.49 | 36.94 | 297125 |
| 1715899200 | 37.17 | -0.57 | -1.51 | 37.73 | 37.88 | 37.05 | 319157 |
| 1715812800 | 37.74 | 0.08 | 0.21 | 37.86 | 38 | 37.59 | 307473 |
| 1715726400 | 37.66 | 0.41 | 1.10 | 37.81 | 38.07 | 37.38 | 196189 |
| 1715640000 | 37.25 | -0.03 | -0.08 | 37.46 | 37.61 | 37.23 | 312692 |
| 1715380800 | 37.28 | -0.17 | -0.45 | 37.42 | 37.45 | 36.96 | 265569 |
| 1715294400 | 37.45 | 0.07 | 0.19 | 37.5 | 37.73 | 37.2121 | 339461 |
| 1715208000 | 37.38 | 0.22 | 0.59 | 37 | 37.49 | 36.89 | 201964 |
| 1715121600 | 37.16 | -0.11 | -0.30 | 37.36 | 37.75 | 37.13 | 232379 |
| 1715035200 | 37.27 | 0.92 | 2.53 | 36.39 | 37.29 | 36.37 | 257472 |
| 1714776000 | 36.35 | 0.61 | 1.71 | 36.19 | 36.78 | 36.03 | 416526 |
| 1714689600 | 35.74 | -1.88 | -5.00 | 36.74 | 38.33 | 35.03 | 661183 |
| 1714603200 | 37.62 | 0.09 | 0.24 | 37.62 | 38.42 | 37.405 | 297532 |
| 1714516800 | 37.53 | -0.82 | -2.14 | 38.19 | 38.24 | 37.5 | 376711 |
| 1714430400 | 38.35 | -0.08 | -0.21 | 38.4 | 38.7 | 38.2 | 240516 |
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
