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 | 4.79 | 16.3592896175 | 29.28 | 34.1 | 28.76 | 76972 | 31.0465126 | CS |
| 4 | 2.26 | 7.10468406162 | 31.81 | 34.1 | 28.76 | 57345 | 30.56653971 | CS |
| 12 | 0.74 | 2.2202220222 | 33.33 | 34.76 | 28.76 | 59185 | 32.2527097 | CS |
| 26 | 3.05 | 9.83236621534 | 31.02 | 35.98 | 28.76 | 55751 | 32.89527012 | CS |
| 52 | -2.55 | -6.96340797378 | 36.62 | 40.75 | 27.935 | 53609 | 32.80679145 | CS |
| 156 | -0.71 | -2.04140310523 | 34.78 | 45.69 | 27.03 | 48362 | 34.97263367 | CS |
| 260 | -6.19 | -15.3750620964 | 40.26 | 45.69 | 16.56 | 55167 | 32.16434375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 34.07 | 1.84 | 5.71 | 32.6 | 34.1 | 32.6 | 90969 |
| 1721083200 | 32.229999 | 0.5 | 1.58 | 32.06 | 32.82 | 32 | 127090 |
| 1720824000 | 31.73 | 0.32 | 1.02 | 31.83 | 32.119999 | 31.57 | 56186 |
| 1720737600 | 31.41 | 1.83 | 6.19 | 30.33 | 31.625 | 30.33 | 75660 |
| 1720651200 | 29.58 | 0.47 | 1.61 | 29.39 | 29.59 | 28.76 | 58596 |
| 1720564800 | 29.11 | -0.37 | -1.26 | 29.28 | 29.43 | 28.97 | 67328 |
| 1720478400 | 29.48 | 0.09 | 0.31 | 29.69 | 30.11 | 29.45 | 45955 |
| 1720219200 | 29.39 | -0.46 | -1.54 | 29.56 | 29.695 | 29.25 | 43104 |
| 1720040640 | 29.85 | -0.03 | -0.10 | 29.89 | 30.01 | 29.78 | 16807 |
| 1719960000 | 29.88 | -0.03 | -0.10 | 29.83 | 30.13 | 29.365 | 28305 |
| 1719873600 | 29.91 | -0.15 | -0.50 | 30.3 | 30.45 | 29.565 | 55976 |
| 1719614400 | 30.06 | 0 | 0.00 | 30.06 | 30.06 | 30.06 | 0 |
| 1719528000 | 30.06 | -0.37 | -1.22 | 30.57 | 30.65 | 29.93 | 48698 |
| 1719441600 | 30.43 | 0.52 | 1.74 | 29.83 | 30.54 | 29.68 | 47446 |
| 1719355200 | 29.91 | -0.29 | -0.96 | 30.02 | 30.37 | 29.77 | 51623 |
| 1719268800 | 30.2 | -0.49 | -1.60 | 30.95 | 31.08 | 30.19 | 43889 |
| 1719009600 | 30.69 | -0.21 | -0.68 | 30.74 | 30.975 | 30.49 | 120892 |
| 1718923200 | 30.9 | -0.39 | -1.25 | 31.07 | 31.49 | 30.81 | 32855 |
| 1718750400 | 31.29 | -0.44 | -1.39 | 31.81 | 31.92 | 31.24 | 54451 |
| 1718664000 | 31.73 | 0.25 | 0.79 | 31.15 | 31.98 | 31.08 | 32642 |
| 1718404800 | 31.48 | -1.01 | -3.11 | 32.009999 | 32.009999 | 31.43 | 30515 |
| 1718318400 | 32.49 | -0.45 | -1.37 | 32.79 | 33.13 | 32.0459 | 38945 |
| 1718232000 | 32.939999 | 0.99 | 3.10 | 32.88 | 33.479999 | 32.53 | 49310 |
| 1718145600 | 31.95 | -0.39 | -1.21 | 32.25 | 32.25 | 31.66 | 32834 |
| 1718059200 | 32.34 | -0.1 | -0.31 | 32.13 | 32.53 | 31.68 | 49848 |
| 1717800000 | 32.439999 | -0.57 | -1.73 | 32.75 | 33.009999 | 32.35 | 30894 |
| 1717713600 | 33.009999 | -0.32 | -0.96 | 33.21 | 33.58 | 32.979999 | 35937 |
| 1717627200 | 33.33 | 0.44 | 1.34 | 32.97 | 34.19 | 32.88 | 56376 |
| 1717540800 | 32.89 | -0.86 | -2.55 | 33.509999 | 33.509999 | 32.744999 | 57302 |
| 1717454400 | 33.75 | -0.02 | -0.06 | 34.12 | 34.46 | 33.7066 | 70609 |
| 1717195200 | 33.77 | 0.68 | 2.06 | 33.25 | 34.03 | 32.95 | 382417 |
| 1717108800 | 33.09 | 0.55 | 1.69 | 32.9 | 33.34 | 32.6132 | 56237 |
| 1717022400 | 32.54 | -0.37 | -1.12 | 32.409999 | 32.79 | 32.22 | 56789 |
| 1716936000 | 32.909999 | 0.01 | 0.03 | 33.31 | 33.31 | 32.9 | 30667 |
| 1716590400 | 32.9 | 0.45 | 1.39 | 32.63 | 32.99 | 32.38 | 49775 |
| 1716504000 | 32.45 | -0.84 | -2.52 | 33.46 | 33.46 | 32.21 | 60852 |
| 1716417600 | 33.29 | 1.11 | 3.45 | 32.49 | 33.42 | 32.314999 | 90383 |
| 1716331200 | 32.18 | -0.15 | -0.46 | 32.299999 | 32.6 | 32.06 | 26191 |
| 1716244800 | 32.33 | -0.08 | -0.25 | 32.21 | 32.909999 | 32.21 | 60294 |
| 1715985600 | 32.409999 | -0.28 | -0.86 | 32.81 | 32.939999 | 32.17 | 53013 |
| 1715899200 | 32.689999 | 0.42 | 1.30 | 32.439999 | 33.029 | 32.32 | 71989 |
| 1715812800 | 32.27 | 0.76 | 2.41 | 31.71 | 32.439999 | 31.43 | 60836 |
| 1715726400 | 31.51 | -0.01 | -0.03 | 31.95 | 31.96 | 31.361 | 32295 |
| 1715640000 | 31.52 | -0.4 | -1.25 | 32.049999 | 32.049999 | 31.36 | 49465 |
| 1715380800 | 31.92 | -0.25 | -0.78 | 31.96 | 32.14 | 31.435 | 35415 |
| 1715294400 | 32.17 | 0.86 | 2.75 | 31.2 | 32.189999 | 31.12 | 60057 |
| 1715208000 | 31.31 | -2.22 | -6.62 | 33.1 | 33.1 | 30.31 | 90152 |
| 1715121600 | 33.53 | -0.87 | -2.53 | 33.479999 | 34.47 | 32.97 | 66804 |
| 1715035200 | 34.4 | 0.34 | 1.00 | 34.38 | 34.76 | 34.2718 | 33198 |
| 1714776000 | 34.06 | 0.26 | 0.77 | 34.37 | 34.37 | 33.92 | 37509 |
| 1714689600 | 33.8 | 0.42 | 1.26 | 33.56 | 33.8999 | 33.43 | 49336 |
| 1714603200 | 33.38 | 0.38 | 1.15 | 33.25 | 34.13 | 33.09 | 89289 |
| 1714516800 | 33 | -0.86 | -2.54 | 33.49 | 33.81 | 32.97 | 91313 |
| 1714430400 | 33.86 | 0.45 | 1.35 | 33.7 | 34.085 | 33.7 | 45170 |
| 1714171200 | 33.409999 | 0.05 | 0.15 | 33.6 | 33.86 | 33.15 | 48791 |
| 1714084800 | 33.36 | 0.14 | 0.42 | 33.1 | 33.59 | 32.689999 | 40778 |
| 1713998400 | 33.22 | -0.03 | -0.09 | 33.15 | 33.54 | 32.96 | 47567 |
| 1713912000 | 33.25 | -0.16 | -0.48 | 33.33 | 33.8 | 33.24 | 37710 |
| 1713825600 | 33.409999 | 0.14 | 0.42 | 33.42 | 33.9 | 33.29 | 38894 |
| 1713566400 | 33.27 | 0.2 | 0.60 | 32.909999 | 33.56 | 32.909999 | 42055 |
| 1713480000 | 33.07 | 0.29 | 0.88 | 32.75 | 33.33 | 32.549999 | 61961 |
| 1713393600 | 32.78 | -0.75 | -2.24 | 33.83 | 33.88 | 32.759999 | 34574 |
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
