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 | 2.01 | 6.0487511285 | 33.23 | 35.45 | 32.98 | 961605 | 34.47886953 | CS |
| 4 | 4.13 | 13.2754741241 | 31.11 | 35.45 | 30.45 | 810135 | 32.42508144 | CS |
| 12 | 4.8 | 15.7687253614 | 30.44 | 35.45 | 29.75 | 803885 | 31.43900897 | CS |
| 26 | 5.99 | 20.4786324786 | 29.25 | 35.45 | 26.11 | 1098292 | 30.51703943 | CS |
| 52 | 8.83 | 33.4343051874 | 26.41 | 35.45 | 24.56 | 1130457 | 28.55314919 | CS |
| 156 | 13.18 | 59.7461468722 | 22.06 | 35.45 | 17.835 | 1447099 | 23.64104327 | CS |
| 260 | 11.99 | 51.5698924731 | 23.25 | 35.45 | 9.53 | 1525673 | 21.71306405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 34.91 | 0.11 | 0.32 | 34.75 | 35.05 | 34.575 | 867360 |
| 1721342400 | 34.8 | -0.04 | -0.11 | 34.62 | 35.45 | 34.55 | 723653 |
| 1721256000 | 34.84 | 0.29 | 0.84 | 34.43 | 35.09 | 34.42 | 1099017 |
| 1721169600 | 34.55 | 1.08 | 3.23 | 33.65 | 34.7 | 33.65 | 1119619 |
| 1721083200 | 33.47 | 0.46 | 1.39 | 33.229999 | 33.82 | 32.979999 | 1051471 |
| 1720824000 | 33.009999 | 0.25 | 0.76 | 32.95 | 33.4 | 32.93 | 784173 |
| 1720737600 | 32.759999 | 0.95 | 2.99 | 32.259999 | 32.95 | 32.25 | 1248008 |
| 1720651200 | 31.81 | 0.6 | 1.92 | 31.36 | 31.88 | 31.285 | 737009 |
| 1720564800 | 31.21 | 0.16 | 0.52 | 30.9 | 31.52 | 30.9 | 829345 |
| 1720478400 | 31.05 | -0.04 | -0.13 | 31.31 | 31.52 | 31.03 | 572020 |
| 1720219200 | 31.09 | -0.19 | -0.61 | 31.19 | 31.42 | 31.07 | 495155 |
| 1720040640 | 31.28 | -0.27 | -0.86 | 31.59 | 31.67 | 31.175 | 382959 |
| 1719960000 | 31.55 | 0.36 | 1.15 | 31.16 | 31.635 | 31.15 | 741225 |
| 1719873600 | 31.19 | 0.41 | 1.33 | 31.29 | 31.56 | 30.88 | 826910 |
| 1719614400 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1719528000 | 30.78 | 0.19 | 0.62 | 30.5 | 30.825 | 30.45 | 764441 |
| 1719441600 | 30.59 | -0.35 | -1.13 | 30.71 | 30.795 | 30.55 | 643633 |
| 1719355200 | 30.94 | -0.47 | -1.50 | 31.27 | 31.3468 | 30.88 | 621064 |
| 1719268800 | 31.41 | 0.45 | 1.45 | 31.11 | 31.56 | 31 | 673926 |
| 1719009600 | 30.96 | 0.04 | 0.13 | 30.89 | 30.96 | 30.665 | 3019278 |
| 1718923200 | 30.92 | 0.41 | 1.34 | 30.45 | 30.93 | 30.245 | 714061 |
| 1718750400 | 30.51 | -0.01 | -0.03 | 30.54 | 30.67 | 30.26 | 538103 |
| 1718664000 | 30.52 | 0.56 | 1.87 | 29.77 | 30.545 | 29.75 | 428531 |
| 1718404800 | 29.96 | -0.56 | -1.83 | 30 | 30.29 | 29.88 | 563954 |
| 1718318400 | 30.52 | -0.16 | -0.52 | 30.6 | 30.66 | 30.15 | 481706 |
| 1718232000 | 30.68 | 0.71 | 2.37 | 30.7 | 31.12 | 30.54 | 838678 |
| 1718145600 | 29.97 | -0.37 | -1.22 | 30.2 | 30.25 | 29.88 | 813294 |
| 1718059200 | 30.34 | -0.59 | -1.91 | 30.48 | 30.525 | 30.02 | 907257 |
| 1717800000 | 30.93 | -0.22 | -0.71 | 30.98 | 31.175 | 30.635 | 670000 |
| 1717713600 | 31.15 | -0.12 | -0.38 | 31.19 | 31.47 | 30.83 | 754672 |
| 1717627200 | 31.27 | -0.12 | -0.38 | 31.5 | 31.55 | 30.94 | 697827 |
| 1717540800 | 31.39 | -0.49 | -1.54 | 31.39 | 31.7287 | 31.27 | 586850 |
| 1717454400 | 31.88 | 0.64 | 2.05 | 32.03 | 32.03 | 31.56 | 606686 |
| 1717195200 | 31.24 | 0.28 | 0.90 | 31.06 | 31.24 | 31 | 754912 |
| 1717108800 | 30.96 | 0.67 | 2.21 | 30.51 | 31 | 30.43 | 606036 |
| 1717022400 | 30.29 | -0.41 | -1.34 | 30.3 | 30.47 | 29.86 | 1339510 |
| 1716936000 | 30.7 | -0.6 | -1.92 | 31.35 | 31.41 | 30.625 | 515018 |
| 1716590400 | 31.3 | 0.41 | 1.33 | 31.07 | 31.53 | 31.025 | 655042 |
| 1716504000 | 30.89 | -0.43 | -1.37 | 31.76 | 31.8 | 30.78 | 1472971 |
| 1716417600 | 31.32 | -0.11 | -0.35 | 31.4 | 31.47 | 31.16 | 720162 |
| 1716331200 | 31.43 | 0.76 | 2.48 | 30.73 | 31.52 | 30.63 | 1194889 |
| 1716244800 | 30.67 | -0.91 | -2.88 | 31.44 | 31.57 | 30.645 | 905027 |
| 1715985600 | 31.58 | -0.14 | -0.44 | 31.72 | 31.93 | 31.525 | 781113 |
| 1715899200 | 31.72 | 0.38 | 1.21 | 31.33 | 31.76 | 31.33 | 613370 |
| 1715812800 | 31.34 | 0 | 0.00 | 31.39 | 31.615 | 31.3 | 978377 |
| 1715726400 | 31.34 | -0.09 | -0.29 | 31.67 | 31.78 | 30.92 | 893266 |
| 1715640000 | 31.43 | -0.21 | -0.66 | 31.77 | 31.88 | 31.39 | 417116 |
| 1715380800 | 31.64 | 0 | 0.00 | 31.64 | 31.78 | 31.46 | 455556 |
| 1715294400 | 31.64 | 0.46 | 1.48 | 31.23 | 31.685 | 31.23 | 569773 |
| 1715208000 | 31.18 | -0.32 | -1.02 | 31.43 | 31.58 | 30.98 | 639435 |
| 1715121600 | 31.5 | 0.19 | 0.61 | 31.49 | 32 | 31.49 | 752636 |
| 1715035200 | 31.31 | 0.52 | 1.69 | 30.91 | 31.51 | 30.83 | 724550 |
| 1714776000 | 30.79 | 0.05 | 0.16 | 31.37 | 31.48 | 30.46 | 856638 |
| 1714689600 | 30.74 | 0.56 | 1.86 | 30.52 | 31.225 | 30.15 | 925517 |
| 1714603200 | 30.18 | 0.31 | 1.04 | 30.06 | 30.57 | 30.0325 | 732008 |
| 1714516800 | 29.87 | -0.44 | -1.45 | 30.13 | 30.34 | 29.85 | 679606 |
| 1714430400 | 30.31 | -0.04 | -0.13 | 30.44 | 30.76 | 30.265 | 733603 |
| 1714171200 | 30.35 | 0.04 | 0.13 | 30.27 | 30.63 | 30.18 | 551740 |
| 1714084800 | 30.31 | -0.32 | -1.04 | 30.38 | 30.48 | 30.035 | 578217 |
| 1713998400 | 30.63 | 0.03 | 0.10 | 30.44 | 30.685 | 30.24 | 663069 |
| 1713912000 | 30.6 | 0.68 | 2.27 | 29.93 | 30.66 | 29.83 | 566232 |
| 1713825600 | 29.92 | 0.26 | 0.88 | 29.8 | 30.14 | 29.55 | 722250 |
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
