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 | 0.23 | 0.668604651163 | 34.4 | 34.715 | 33.67 | 1150007 | 34.14626584 | CS |
| 4 | -3.69 | -9.62943632568 | 38.32 | 38.46 | 33.67 | 1117793 | 35.44143996 | CS |
| 12 | 3.38 | 10.816 | 31.25 | 41.14 | 30.93 | 1403842 | 35.96120747 | CS |
| 26 | -2.42 | -6.53171390013 | 37.05 | 41.14 | 30.87 | 1510637 | 35.53146877 | CS |
| 52 | -7.26 | -17.3311052757 | 41.89 | 47.12 | 28.5 | 1890763 | 35.37323878 | CS |
| 156 | -23.37 | -40.2931034483 | 58 | 70.725 | 28.5 | 1306624 | 45.11575044 | CS |
| 260 | -8.08 | -18.9182861157 | 42.71 | 70.725 | 17.06 | 1287997 | 43.08982973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 34.63 | 0.61 | 1.79 | 34.29 | 34.685 | 34.1529 | 804619 |
| 1720564800 | 34.02 | -0.54 | -1.56 | 34.52 | 34.715 | 34.01 | 1100115 |
| 1720478400 | 34.56 | 0.78 | 2.31 | 34.09 | 34.66 | 33.91 | 940133 |
| 1720219200 | 33.78 | -0.84 | -2.43 | 34.4 | 34.51 | 33.67 | 1740262 |
| 1720040640 | 34.62 | 0.5 | 1.47 | 34.17 | 34.81 | 34.035 | 476230 |
| 1719960000 | 34.12 | 0 | 0.00 | 34.09 | 34.38 | 33.84 | 988649 |
| 1719873600 | 34.12 | -0.67 | -1.93 | 34.88 | 35.23 | 34.08 | 1226414 |
| 1719614400 | 34.79 | -0.39 | -1.11 | 35.12 | 35.4 | 34.45 | 2778605 |
| 1719528000 | 35.18 | -0.31 | -0.87 | 35.3 | 35.49 | 34.9101 | 951324 |
| 1719441600 | 35.49 | -0.27 | -0.76 | 35.68 | 35.82 | 35.36 | 734599 |
| 1719355200 | 35.76 | -0.75 | -2.05 | 36.34 | 36.66 | 35.55 | 873980 |
| 1719268800 | 36.51 | 0.53 | 1.47 | 36 | 36.735 | 35.76 | 927975 |
| 1719009600 | 35.98 | 0.03 | 0.08 | 36.03 | 36.55 | 35.79 | 2325175 |
| 1718923200 | 35.95 | -0.53 | -1.45 | 36.46 | 36.68 | 35.65 | 1280051 |
| 1718750400 | 36.48 | -0.12 | -0.33 | 36.69 | 37.14 | 36.42 | 930594 |
| 1718664000 | 36.6 | -0.01 | -0.03 | 36.36 | 36.61 | 35.81 | 1444221 |
| 1718404800 | 36.61 | -1.45 | -3.81 | 37.64 | 37.67 | 36 | 1515760 |
| 1718318400 | 38.06 | -0.33 | -0.86 | 38.32 | 38.46 | 37.6 | 727482 |
| 1718232000 | 38.39 | 0.26 | 0.68 | 39.14 | 39.54 | 38.29 | 889705 |
| 1718145600 | 38.13 | -0.39 | -1.01 | 38.19 | 38.53 | 37.78 | 1427257 |
| 1718059200 | 38.52 | -0.16 | -0.41 | 38.23 | 38.765 | 37.71 | 1104377 |
| 1717800000 | 38.68 | -0.96 | -2.42 | 39.1009 | 39.33 | 38.66 | 1384556 |
| 1717713600 | 39.64 | -0.04 | -0.10 | 40.36 | 41.14 | 39.47 | 1591399 |
| 1717627200 | 39.68 | -0.38 | -0.95 | 40.04 | 40.24 | 39.62 | 1262647 |
| 1717540800 | 40.06 | 0.5 | 1.26 | 39.29 | 40.2 | 39.29 | 1714327 |
| 1717454400 | 39.56 | 0.69 | 1.78 | 38.85 | 39.74 | 38.73 | 1786631 |
| 1717195200 | 38.87 | 1.18 | 3.13 | 37.96 | 39.08 | 37.68 | 2729321 |
| 1717108800 | 37.69 | 0.92 | 2.50 | 36.91 | 37.72 | 36.77 | 1213050 |
| 1717022400 | 36.77 | -0.41 | -1.10 | 36.52 | 36.85 | 36.01 | 1124366 |
| 1716936000 | 37.18 | -0.05 | -0.13 | 37.15 | 37.3 | 36.76 | 1121794 |
| 1716590400 | 37.23 | -0.17 | -0.45 | 37.76 | 37.98 | 37.15 | 1001608 |
| 1716504000 | 37.4 | -0.6 | -1.58 | 37.98 | 38 | 37.27 | 990675 |
| 1716417600 | 38 | -0.29 | -0.76 | 38.01 | 38.21 | 37.68 | 1423948 |
| 1716331200 | 38.29 | 0.22 | 0.58 | 38.03 | 38.4 | 37.66 | 847451 |
| 1716244800 | 38.07 | -0.81 | -2.08 | 38.75 | 38.89 | 38.01 | 1183034 |
| 1715985600 | 38.88 | -0.09 | -0.23 | 38.87 | 39.2604 | 38.69 | 1045627 |
| 1715899200 | 38.97 | 0.19 | 0.49 | 38.71 | 39.07 | 38.25 | 1024532 |
| 1715812800 | 38.78 | 0.16 | 0.41 | 38.9 | 39.25 | 38.62 | 1722121 |
| 1715726400 | 38.62 | 0.5 | 1.31 | 38.72 | 38.75 | 38.2375 | 1565314 |
| 1715640000 | 38.12 | 0.45 | 1.19 | 38 | 38.26 | 37.84 | 1217484 |
| 1715380800 | 37.67 | 0.19 | 0.51 | 37.65 | 37.83 | 37.13 | 1221087 |
| 1715294400 | 37.48 | 0.48 | 1.30 | 37.25 | 37.62 | 37 | 1245622 |
| 1715208000 | 37 | 0.65 | 1.79 | 36.09 | 37.19 | 35.97 | 1687287 |
| 1715121600 | 36.35 | 0.56 | 1.56 | 35.96 | 36.52 | 35.8 | 1745701 |
| 1715035200 | 35.79 | 0.62 | 1.76 | 35.64 | 36.26 | 35.03 | 2193592 |
| 1714776000 | 35.17 | 0.24 | 0.69 | 35.1 | 35.64 | 35.01 | 2460783 |
| 1714689600 | 34.93 | 2.83 | 8.82 | 35 | 35.09 | 33.479999 | 4184733 |
| 1714603200 | 32.1 | 0.62 | 1.97 | 31.55 | 32.84 | 31.23 | 3062343 |
| 1714516800 | 31.48 | -0.34 | -1.07 | 31.51 | 31.79 | 31.14 | 1592635 |
| 1714430400 | 31.82 | 0.08 | 0.25 | 31.9 | 32.09 | 31.51 | 1898182 |
| 1714171200 | 31.74 | 0.38 | 1.21 | 31.42 | 32.02 | 31.315 | 1227010 |
| 1714084800 | 31.36 | -0.36 | -1.13 | 31.44 | 31.52 | 30.93 | 1107247 |
| 1713998400 | 31.72 | 0.24 | 0.76 | 31.37 | 31.89 | 31.23 | 1327593 |
| 1713912000 | 31.48 | -0.18 | -0.57 | 31.45 | 31.95 | 31.31 | 1543188 |
| 1713825600 | 31.66 | 0.16 | 0.51 | 31.48 | 31.7778 | 30.95 | 1336493 |
| 1713566400 | 31.5 | 0.03 | 0.10 | 31.15 | 31.81 | 31.15 | 1261875 |
| 1713480000 | 31.47 | 0.34 | 1.09 | 31.25 | 31.785 | 31.06 | 1088700 |
| 1713393600 | 31.13 | -0.41 | -1.30 | 31.81 | 31.91 | 30.87 | 1837723 |
| 1713307200 | 31.54 | -0.5 | -1.56 | 31.55 | 31.91 | 31.45 | 1437450 |
| 1713220800 | 32.04 | -0.16 | -0.50 | 32.659999 | 33.009999 | 31.8 | 1364278 |
| 1712961600 | 32.2 | -1.32 | -3.94 | 33.2 | 33.2 | 32.03 | 1437565 |
| 1712875200 | 33.52 | 0.25 | 0.75 | 33.5 | 33.77 | 33.09 | 911025 |
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
