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 | 3.11 | 9.69451371571 | 32.08 | 35.45 | 31.665 | 1424450 | 33.01097442 | CS |
| 4 | 2.6 | 7.97790733354 | 32.59 | 35.45 | 31.65 | 1519130 | 33.10249197 | CS |
| 12 | -3.09 | -8.07210031348 | 38.28 | 40.14 | 31.65 | 1744283 | 34.46558911 | CS |
| 26 | 1.54 | 4.5765230312 | 33.65 | 44.16 | 31.65 | 1722862 | 36.54182298 | CS |
| 52 | -0.63 | -1.75879396985 | 35.82 | 44.16 | 25.4302 | 1572743 | 34.79420377 | CS |
| 156 | -8.83 | -20.0590640618 | 44.02 | 51.77 | 25.4302 | 1673211 | 37.38216709 | CS |
| 260 | -1.53 | -4.16666666667 | 36.72 | 52.059 | 14.31 | 2063164 | 34.31504355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 35.19 | 0.81 | 2.36 | 34.38 | 35.45 | 34.32 | 1551685 |
| 1720824000 | 34.38 | 0.36 | 1.06 | 34.27 | 34.94 | 34.115 | 1430139 |
| 1720737600 | 34.02 | 1.76 | 5.46 | 33 | 34.055 | 32.965 | 1930107 |
| 1720651200 | 32.259999 | 0.43 | 1.35 | 32.03 | 32.54 | 31.89 | 1426276 |
| 1720564800 | 31.83 | 0 | 0.00 | 31.71 | 32.33 | 31.665 | 999315 |
| 1720478400 | 31.83 | -0.05 | -0.16 | 32.08 | 32.31 | 31.73 | 1371068 |
| 1720219200 | 31.88 | -0.55 | -1.70 | 32.43 | 32.57 | 31.67 | 2096401 |
| 1720040640 | 32.43 | 0.46 | 1.44 | 32.15 | 32.689999 | 31.96 | 1026124 |
| 1719960000 | 31.97 | -0.38 | -1.17 | 32.43 | 32.45 | 31.65 | 1526450 |
| 1719873600 | 32.35 | -1.05 | -3.14 | 33.67 | 33.71 | 32.28 | 1312682 |
| 1719614400 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1719528000 | 33.4 | -0.23 | -0.68 | 33.49 | 33.49 | 33.005 | 1053373 |
| 1719441600 | 33.63 | 0.46 | 1.39 | 33.21 | 33.78 | 33.09 | 827608 |
| 1719355200 | 33.17 | -0.85 | -2.50 | 33.86 | 34 | 32.96 | 1306831 |
| 1719268800 | 34.02 | 0.35 | 1.04 | 33.71 | 34.34 | 33.66 | 1125209 |
| 1719009600 | 33.67 | 0.42 | 1.26 | 33.25 | 33.71 | 32.9101 | 2696532 |
| 1718923200 | 33.25 | -0.76 | -2.23 | 33.35 | 33.7 | 33.17 | 2316602 |
| 1718750400 | 34.01 | 0.46 | 1.37 | 33.46 | 34.07 | 33.45 | 1493341 |
| 1718664000 | 33.549999 | 1.03 | 3.17 | 32.59 | 33.56 | 32.46 | 1794039 |
| 1718404800 | 32.52 | -0.63 | -1.90 | 32.5 | 32.779899 | 31.96 | 1462017 |
| 1718318400 | 33.15 | -0.44 | -1.31 | 33.45 | 33.5 | 32.935 | 1448763 |
| 1718232000 | 33.59 | -0.13 | -0.39 | 34.41 | 34.61 | 33.25 | 1600024 |
| 1718145600 | 33.72 | -0.46 | -1.35 | 33.7 | 33.9 | 32.83 | 1713860 |
| 1718059200 | 34.18 | -0.19 | -0.55 | 33.92 | 34.595 | 33.58 | 1223933 |
| 1717800000 | 34.37 | -0.01 | -0.03 | 34.04 | 34.63 | 34 | 1101194 |
| 1717713600 | 34.38 | -0.96 | -2.72 | 35 | 35.165 | 33.93 | 1591981 |
| 1717627200 | 35.34 | 0.35 | 1.00 | 35.04 | 35.42 | 34.84 | 1635695 |
| 1717540800 | 34.99 | -1.95 | -5.28 | 35.05 | 36.21 | 34.5 | 2076409 |
| 1717454400 | 36.94 | 1.06 | 2.95 | 35.98 | 36.97 | 35.86 | 1536266 |
| 1717195200 | 35.88 | 0.73 | 2.08 | 35.15 | 35.93 | 35.095 | 1384948 |
| 1717108800 | 35.15 | 1.13 | 3.32 | 34.18 | 35.21 | 34.18 | 994103 |
| 1717022400 | 34.02 | -0.76 | -2.19 | 34.21 | 34.61 | 33.85 | 1153971 |
| 1716936000 | 34.78 | -0.43 | -1.22 | 35.17 | 35.23 | 34.66 | 997894 |
| 1716590400 | 35.21 | 0.05 | 0.14 | 35.41 | 35.42 | 35.04 | 779821 |
| 1716504000 | 35.16 | -0.46 | -1.29 | 35.83 | 35.89 | 34.97 | 937898 |
| 1716417600 | 35.62 | 0.67 | 1.92 | 34.99 | 35.62 | 34.99 | 1123643 |
| 1716331200 | 34.95 | -0.17 | -0.48 | 35.08 | 35.3999 | 34.875 | 998727 |
| 1716244800 | 35.12 | -0.27 | -0.76 | 35.5 | 35.6525 | 35.07 | 1227375 |
| 1715985600 | 35.39 | -0.02 | -0.06 | 35.36 | 35.63 | 35.19 | 884161 |
| 1715899200 | 35.41 | -0.83 | -2.29 | 36.16 | 36.27 | 35.39 | 916001 |
| 1715812800 | 36.24 | 0.16 | 0.44 | 36.37 | 36.715 | 36.12 | 1110481 |
| 1715726400 | 36.08 | 0.9 | 2.56 | 35.68 | 36.37 | 35.54 | 1613482 |
| 1715640000 | 35.18 | 0.49 | 1.41 | 35.03 | 35.475 | 34.71 | 1741633 |
| 1715380800 | 34.69 | 0.58 | 1.70 | 34.3 | 35.09 | 33.89 | 2854165 |
| 1715294400 | 34.11 | -1.38 | -3.89 | 33.87 | 34.34 | 32.75 | 3974589 |
| 1715208000 | 35.49 | -0.21 | -0.59 | 35.25 | 36.39 | 35.2 | 2722513 |
| 1715121600 | 35.7 | 0.09 | 0.25 | 35.72 | 36.1632 | 35.53 | 1692985 |
| 1715035200 | 35.61 | 0.56 | 1.60 | 35.46 | 35.735 | 35.12 | 1508165 |
| 1714776000 | 35.05 | 0.02 | 0.06 | 35.5 | 35.9 | 34.97 | 1439255 |
| 1714689600 | 35.03 | 0.65 | 1.89 | 34.92 | 35.18 | 34.3 | 1150528 |
| 1714603200 | 34.38 | -0.01 | -0.03 | 34.31 | 35.15 | 34.01 | 1404345 |
| 1714516800 | 34.39 | -0.85 | -2.41 | 34.77 | 34.98 | 34.32 | 1918776 |
| 1714430400 | 35.24 | 0.49 | 1.41 | 34.82 | 35.5 | 34.49 | 2488970 |
| 1714171200 | 34.75 | 1.52 | 4.57 | 33.56 | 35.11 | 33.229999 | 3444388 |
| 1714084800 | 33.229999 | -6.21 | -15.75 | 37.2 | 38.5594 | 32.21 | 10673863 |
| 1713998400 | 39.44 | -0.3 | -0.75 | 39.73 | 39.8399 | 39.05 | 1917249 |
| 1713912000 | 39.74 | 0.75 | 1.92 | 39.33 | 40.14 | 38.8 | 2139790 |
| 1713825600 | 38.99 | 0.95 | 2.50 | 38.28 | 39.23 | 38.06 | 1655588 |
| 1713566400 | 38.04 | 0.21 | 0.56 | 37.66 | 38.35 | 37.3089 | 1315176 |
| 1713480000 | 37.83 | -0.11 | -0.29 | 37.96 | 38.3 | 37.36 | 1777878 |
| 1713393600 | 37.94 | -0.87 | -2.24 | 39.07 | 39.07 | 37.765 | 2858581 |
| 1713307200 | 38.81 | -0.29 | -0.74 | 40.25 | 40.25 | 38.47 | 1775803 |
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
