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 | -1.71 | -4.29648241206 | 39.8 | 40.34 | 37.8 | 251909 | 39.02485773 | CS |
| 4 | 3.78 | 11.0171961527 | 34.31 | 40.55 | 34.11 | 215855 | 37.50576895 | CS |
| 12 | 3.32 | 9.54846131723 | 34.77 | 40.55 | 32.7801 | 197720 | 35.45441426 | CS |
| 26 | 6.69 | 21.3057324841 | 31.4 | 40.55 | 28.73 | 208267 | 32.75590686 | CS |
| 52 | 6.36 | 20.0441222818 | 31.73 | 40.55 | 24.62 | 204304 | 30.92461042 | CS |
| 156 | 4.05 | 11.8977673325 | 34.04 | 41.69 | 22.93 | 186043 | 31.58018875 | CS |
| 260 | 4.9 | 14.7634829768 | 33.19 | 41.69 | 13.76 | 194601 | 30.16421029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 38.09 | -0.13 | -0.34 | 38.45 | 38.53 | 37.8 | 413209 |
| 1721860800 | 38.22 | -1.02 | -2.60 | 39.27 | 39.58 | 38.14 | 371173 |
| 1721774400 | 39.24 | -0.29 | -0.73 | 39.2 | 39.8899 | 38.51 | 333685 |
| 1721688000 | 39.53 | 0.07 | 0.18 | 39.19 | 39.945 | 38.78 | 195738 |
| 1721428800 | 39.46 | 0.14 | 0.36 | 39.32 | 39.91 | 39.06 | 158104 |
| 1721342400 | 39.32 | -0.88 | -2.19 | 39.8 | 40.34 | 38.93 | 200847 |
| 1721256000 | 40.2 | 0.42 | 1.06 | 39.39 | 40.55 | 39.3801 | 310091 |
| 1721169600 | 39.78 | 1.31 | 3.41 | 38.83 | 39.95 | 38.64 | 260726 |
| 1721083200 | 38.47 | 0.96 | 2.56 | 38 | 39.03 | 38 | 275120 |
| 1720824000 | 37.51 | 0.72 | 1.96 | 36.99 | 37.9 | 36.75 | 253382 |
| 1720737600 | 36.79 | 1.13 | 3.17 | 35.99 | 36.97 | 35.76 | 276279 |
| 1720651200 | 35.66 | 0.9 | 2.59 | 34.89 | 35.67 | 34.89 | 197555 |
| 1720564800 | 34.76 | 0.42 | 1.22 | 34.21 | 34.84 | 34.17 | 207176 |
| 1720478400 | 34.34 | 0.2 | 0.59 | 34.15 | 34.58 | 34.15 | 148551 |
| 1720219200 | 34.14 | -0.62 | -1.78 | 34.6 | 34.79 | 34.12 | 153210 |
| 1720040640 | 34.76 | -0.28 | -0.80 | 35.1 | 35.33 | 34.69 | 54283 |
| 1719960000 | 35.04 | 0.2 | 0.57 | 34.95 | 35.06 | 34.77 | 127469 |
| 1719873600 | 34.84 | 0.29 | 0.84 | 35.12 | 35.2 | 34.55 | 146228 |
| 1719614400 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1719528000 | 34.55 | 0.32 | 0.93 | 34.31 | 34.65 | 34.11 | 215767 |
| 1719441600 | 34.23 | -0.02 | -0.06 | 33.99 | 34.32 | 33.81 | 151135 |
| 1719355200 | 34.25 | 0.21 | 0.62 | 33.81 | 34.34 | 33.81 | 215204 |
| 1719268800 | 34.04 | 0.07 | 0.21 | 33.98 | 34.42 | 33.98 | 133023 |
| 1719009600 | 33.97 | -0.02 | -0.06 | 34 | 34 | 33.67 | 439262 |
| 1718923200 | 33.99 | 0.31 | 0.92 | 33.4 | 34.03 | 33.4 | 229366 |
| 1718750400 | 33.68 | 0 | 0.00 | 33.69 | 34.13 | 33.5452 | 179737 |
| 1718664000 | 33.68 | 0.43 | 1.29 | 33.04 | 33.68 | 32.96 | 139401 |
| 1718404800 | 33.25 | -0.49 | -1.45 | 33.35 | 33.86 | 33.075 | 199820 |
| 1718318400 | 33.74 | -0.21 | -0.62 | 33.83 | 33.85 | 33.35 | 142506 |
| 1718232000 | 33.95 | 0.8 | 2.41 | 34.03 | 34.69 | 33.84 | 313342 |
| 1718145600 | 33.15 | -0.38 | -1.13 | 33.229999 | 33.45 | 33.04 | 295440 |
| 1718059200 | 33.53 | -0.21 | -0.62 | 33.35 | 33.735 | 33.33 | 242895 |
| 1717800000 | 33.74 | 0.28 | 0.84 | 33.28 | 33.75 | 33.28 | 224661 |
| 1717713600 | 33.46 | 0.29 | 0.87 | 33.2 | 33.487 | 33.11 | 126327 |
| 1717627200 | 33.17 | 0.06 | 0.18 | 33.409999 | 33.479999 | 33.03 | 109901 |
| 1717540800 | 33.11 | -0.37 | -1.11 | 33.159999 | 33.34 | 32.780099 | 181350 |
| 1717454400 | 33.479999 | -0.59 | -1.73 | 34.27 | 34.305 | 33.33 | 89817 |
| 1717195200 | 34.07 | 0.35 | 1.04 | 33.87 | 34.08 | 33.7746 | 120182 |
| 1717108800 | 33.72 | 0.56 | 1.69 | 33.59 | 34.01 | 33.409999 | 160293 |
| 1717022400 | 33.159999 | -0.68 | -2.01 | 33.479999 | 33.69 | 33.11 | 173244 |
| 1716936000 | 33.84 | -0.63 | -1.83 | 34.49 | 34.6 | 33.79 | 207698 |
| 1716590400 | 34.47 | 0.36 | 1.06 | 34.27 | 34.49 | 34.1001 | 122078 |
| 1716504000 | 34.11 | -0.39 | -1.13 | 34.47 | 34.57 | 33.95 | 185601 |
| 1716417600 | 34.5 | -0.59 | -1.68 | 35.09 | 35.23 | 34.4 | 248193 |
| 1716331200 | 35.09 | -0.16 | -0.45 | 35.18 | 35.43 | 35.08 | 98734 |
| 1716244800 | 35.25 | -0.47 | -1.32 | 35.74 | 35.95 | 35.24 | 129694 |
| 1715985600 | 35.72 | 0.09 | 0.25 | 35.69 | 36.06 | 35.67 | 223876 |
| 1715899200 | 35.63 | -0.18 | -0.50 | 35.7 | 35.96 | 35.56 | 180631 |
| 1715812800 | 35.81 | 0.14 | 0.39 | 35.8 | 35.97 | 35.57 | 208722 |
| 1715726400 | 35.67 | 0.34 | 0.96 | 35.65 | 35.84 | 35.5313 | 113652 |
| 1715640000 | 35.33 | 0.06 | 0.17 | 35.52 | 35.7 | 35.22 | 192469 |
| 1715380800 | 35.27 | -0.03 | -0.08 | 35.39 | 35.46 | 34.98 | 95885 |
| 1715294400 | 35.3 | 0.03 | 0.09 | 35.2 | 35.5 | 35.115 | 160147 |
| 1715208000 | 35.27 | 0.16 | 0.46 | 34.66 | 35.39 | 34.5 | 206077 |
| 1715121600 | 35.11 | -0.11 | -0.31 | 35.3 | 35.59 | 35.1 | 195028 |
| 1715035200 | 35.22 | -0.15 | -0.42 | 35.28 | 35.435 | 35.01 | 231026 |
| 1714776000 | 35.37 | 0.25 | 0.71 | 35.5 | 36 | 35.19 | 270220 |
| 1714689600 | 35.12 | 0.73 | 2.12 | 34.77 | 35.275 | 34.3 | 250306 |
| 1714603200 | 34.39 | 0.39 | 1.15 | 34 | 34.93 | 34 | 258673 |
| 1714516800 | 34 | -0.02 | -0.06 | 33.7 | 34.18 | 33.65 | 175527 |
| 1714430400 | 34.02 | -0.04 | -0.12 | 34.23 | 34.34 | 34.01 | 291554 |
| 1714171200 | 34.06 | -0.06 | -0.18 | 34.34 | 34.5575 | 33.9964 | 175824 |
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
