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 | 0.61 | 1.72804532578 | 35.3 | 36.19 | 34.998 | 9115 | 35.81732745 | CS |
| 4 | 2.57 | 7.70845830834 | 33.34 | 36.2629 | 33.02 | 7193 | 34.78551355 | CS |
| 12 | 1.3897 | 4.02574716906 | 34.5203 | 36.2629 | 32.727 | 4579 | 34.32372393 | CS |
| 26 | 6.99 | 24.1701244813 | 28.92 | 36.2629 | 27.61 | 5038 | 31.78765652 | CS |
| 52 | 7.25 | 25.2965806001 | 28.66 | 36.2629 | 27.38 | 7085 | 30.62252179 | CS |
| 156 | 15.01 | 71.8181818182 | 20.9 | 36.2629 | 18.06 | 10906 | 27.68199817 | CS |
| 260 | 28.75 | 401.536312849 | 7.16 | 36.2629 | 0.75 | 35489 | 9.51794615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 35.812 | 0.02 | 0.04 | 36 | 36 | 35.812 | 457 |
| 1719873600 | 35.7965 | -0.05 | -0.15 | 36.09 | 36.19 | 35.6703 | 2455 |
| 1719614400 | 35.85 | 0 | 0.00 | 35.85 | 35.85 | 35.85 | 0 |
| 1719528000 | 35.85 | 0.25 | 0.70 | 35.51 | 35.85 | 35.51 | 29377 |
| 1719441600 | 35.6 | 0.37 | 1.05 | 35.3 | 35.65 | 34.998 | 4170 |
| 1719355200 | 35.23 | -0.26 | -0.73 | 35.56 | 35.56 | 34.81 | 5627 |
| 1719268800 | 35.49 | 1.14 | 3.31 | 34.3 | 36.2629 | 34.2907 | 27116 |
| 1719009600 | 34.3529 | 0.44 | 1.31 | 33.85 | 34.3529 | 33.85 | 15575 |
| 1718923200 | 33.91 | 0.41 | 1.22 | 33.509999 | 33.96 | 33.509999 | 6741 |
| 1718750400 | 33.5 | 0.14 | 0.42 | 33.229999 | 33.53 | 33.229999 | 2791 |
| 1718664000 | 33.36 | 0.16 | 0.48 | 33.15 | 33.43 | 33.02 | 8560 |
| 1718404800 | 33.2 | -0.19 | -0.57 | 33.3363 | 33.39 | 33.2 | 6422 |
| 1718318400 | 33.3919 | -0.41 | -1.21 | 33.58 | 33.58 | 33.3919 | 886 |
| 1718232000 | 33.8 | -0.11 | -0.32 | 34.21 | 34.21 | 33.61 | 1277 |
| 1718145600 | 33.9075 | -0.11 | -0.33 | 34 | 34.38 | 33.89 | 2662 |
| 1718059200 | 34.02 | 0.51 | 1.52 | 33.75 | 34.02 | 33.5217 | 7134 |
| 1717800000 | 33.509999 | -0.14 | -0.42 | 33.4 | 33.509999 | 33.39 | 1717 |
| 1717713600 | 33.65 | 0.23 | 0.69 | 33.189999 | 33.65 | 33.189999 | 3295 |
| 1717627200 | 33.42 | 0.21 | 0.63 | 33.34 | 33.43 | 33.09 | 3213 |
| 1717540800 | 33.21 | -0.09 | -0.27 | 33 | 33.33 | 32.8001 | 5254 |
| 1717454400 | 33.299999 | -0.68 | -2.00 | 34.09 | 34.09 | 33.21 | 4430 |
| 1717195200 | 33.9804 | 0.49 | 1.46 | 33.45 | 34 | 33.45 | 6226 |
| 1717108800 | 33.49 | 0.26 | 0.78 | 33.119999 | 33.71 | 33.119999 | 3540 |
| 1717022400 | 33.229999 | -0.67 | -1.98 | 33.81 | 33.81 | 33.17 | 3450 |
| 1716936000 | 33.8999 | 0.3 | 0.89 | 33.6 | 33.8999 | 33.6 | 218 |
| 1716590400 | 33.6 | -0.05 | -0.14 | 33.65 | 33.7828 | 33.6 | 463 |
| 1716504000 | 33.6469 | -0.75 | -2.19 | 34.31 | 34.31 | 33.32 | 3568 |
| 1716417600 | 34.4 | -0.42 | -1.21 | 34.67 | 34.67 | 34.2501 | 7842 |
| 1716331200 | 34.82 | 0.04 | 0.11 | 34.67 | 35.43 | 34.6391 | 8564 |
| 1716244800 | 34.7816 | 0.52 | 1.52 | 34.34 | 34.8906 | 34.34 | 5729 |
| 1715985600 | 34.26 | 0.34 | 1.01 | 34.08 | 34.29 | 34.08 | 2605 |
| 1715899200 | 33.9166 | -0.02 | -0.07 | 34.11 | 34.1483 | 33.9166 | 1759 |
| 1715812800 | 33.94 | 0.26 | 0.77 | 33.59 | 34.12 | 33.5 | 4792 |
| 1715726400 | 33.68 | -0.15 | -0.44 | 33.86 | 33.86 | 33.6549 | 1421 |
| 1715640000 | 33.83 | -0.04 | -0.12 | 34.81 | 34.81 | 33.83 | 2528 |
| 1715380800 | 33.87 | -0.08 | -0.24 | 34.11 | 34.11 | 33.7752 | 1752 |
| 1715294400 | 33.95 | 0.03 | 0.09 | 33.87 | 34.48 | 33.87 | 10941 |
| 1715208000 | 33.92 | -0.09 | -0.25 | 33.81 | 33.9773 | 33.795 | 4299 |
| 1715121600 | 34.0058 | 0.18 | 0.52 | 33.88 | 34.0058 | 33.88 | 1158 |
| 1715035200 | 33.83 | 0.38 | 1.14 | 33.9297 | 33.9297 | 33.83 | 1479 |
| 1714776000 | 33.45 | -0.1 | -0.30 | 33.369999 | 33.59 | 33.369999 | 1585 |
| 1714689600 | 33.549999 | 0.48 | 1.45 | 33.22 | 33.549999 | 33.22 | 2252 |
| 1714603200 | 33.07 | -0.49 | -1.46 | 33.43 | 33.43 | 32.99 | 6479 |
| 1714516800 | 33.56 | -0.6 | -1.76 | 34.04 | 34.04 | 33.4301 | 3429 |
| 1714430400 | 34.16 | 0.02 | 0.07 | 34.04 | 34.4385 | 34.04 | 1364 |
| 1714171200 | 34.135 | -0.01 | -0.01 | 34.23 | 34.23 | 33.96 | 2652 |
| 1714084800 | 34.14 | -0.03 | -0.09 | 33.98 | 34.29 | 33.98 | 485 |
| 1713998400 | 34.17 | 0.1 | 0.29 | 33.96 | 34.24 | 33.96 | 805 |
| 1713912000 | 34.07 | -0.01 | -0.03 | 34.04 | 34.1763 | 33.93 | 2291 |
| 1713825600 | 34.08 | 0.24 | 0.71 | 33.75 | 34.08 | 33.7 | 962 |
| 1713566400 | 33.84 | 0.55 | 1.65 | 33.855 | 33.855 | 33.49 | 6850 |
| 1713480000 | 33.29 | 0.03 | 0.09 | 33.18 | 33.47 | 33.18 | 2983 |
| 1713393600 | 33.259999 | 0.14 | 0.44 | 32.939999 | 33.49 | 32.939999 | 1764 |
| 1713307200 | 33.115 | -0.38 | -1.12 | 33 | 33.1698 | 32.726999 | 3525 |
| 1713220800 | 33.49 | -0.32 | -0.96 | 34.03 | 34.1 | 33.31 | 3092 |
| 1712961600 | 33.8136 | -0.59 | -1.70 | 34.57 | 34.57 | 33.76 | 4528 |
| 1712875200 | 34.4 | -0.08 | -0.23 | 35.0099 | 35.0099 | 34.305 | 2823 |
| 1712788800 | 34.48 | 0.03 | 0.08 | 34.5203 | 34.7904 | 34.28 | 1659 |
| 1712702400 | 34.452 | -0.03 | -0.08 | 34.58 | 34.6631 | 34.35 | 2763 |
| 1712616000 | 34.48 | 0.01 | 0.03 | 34.65 | 34.7694 | 34.48 | 1466 |
| 1712356800 | 34.47 | 0.08 | 0.23 | 34.3 | 34.55 | 34.3 | 439 |
| 1712270400 | 34.39 | 0 | 0.00 | 34.46 | 34.55 | 34.33 | 2000 |
| 1712184000 | 34.39 | 0.37 | 1.09 | 34.22 | 34.39 | 34.12 | 454 |
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
