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 | 0.62 | 1.71270718232 | 36.2 | 37.95 | 35.78 | 167048 | 36.96799529 | CS |
| 4 | 5.98 | 19.3904020752 | 30.84 | 37.95 | 29.44 | 237683 | 33.21906603 | CS |
| 12 | 5.48 | 17.4856413529 | 31.34 | 37.95 | 28.85 | 203806 | 32.33833434 | CS |
| 26 | 6.07 | 19.7398373984 | 30.75 | 40.15 | 28.2004 | 223910 | 32.15781847 | CS |
| 52 | 12.72 | 52.7800829876 | 24.1 | 40.15 | 21 | 250171 | 30.49638028 | CS |
| 156 | 12.72 | 52.7800829876 | 24.1 | 40.15 | 21 | 250171 | 30.49638028 | CS |
| 260 | 12.72 | 52.7800829876 | 24.1 | 40.15 | 21 | 250171 | 30.49638028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 36.82 | 0.08 | 0.22 | 36.5 | 37.14 | 36.2 | 206185 |
| 1721688000 | 36.74 | 0.32 | 0.88 | 36.42 | 36.96 | 35.78 | 114412 |
| 1721428800 | 36.42 | -0.23 | -0.63 | 36.67 | 37.06 | 36.29 | 137459 |
| 1721342400 | 36.65 | -0.77 | -2.06 | 36.93 | 37.79 | 36.36 | 154356 |
| 1721256000 | 37.42 | 0.17 | 0.46 | 37.2 | 37.95 | 36.59 | 173603 |
| 1721169600 | 37.25 | 1.5 | 4.20 | 36.2 | 37.61 | 35.9 | 255412 |
| 1721083200 | 35.75 | 0.88 | 2.52 | 35.34 | 36.9 | 35.34 | 168730 |
| 1720824000 | 34.87 | 0.78 | 2.29 | 34.53 | 35.26 | 34.0664 | 197155 |
| 1720737600 | 34.09 | 1.36 | 4.16 | 33.2 | 34.38 | 33.03 | 135330 |
| 1720651200 | 32.729999 | 1.01 | 3.18 | 31.81 | 32.93 | 31.74 | 174738 |
| 1720564800 | 31.72 | -0.63 | -1.95 | 32.21 | 32.54 | 31.72 | 133504 |
| 1720478400 | 32.35 | 0.19 | 0.59 | 32.57 | 33.71 | 32.119999 | 219885 |
| 1720219200 | 32.159999 | -0.27 | -0.83 | 32.06 | 32.3069 | 31.55 | 225385 |
| 1720040640 | 32.43 | 0.28 | 0.87 | 32.45 | 32.93 | 32.13 | 82103 |
| 1719960000 | 32.15 | -0.49 | -1.50 | 32.52 | 32.689999 | 31.81 | 172659 |
| 1719873600 | 32.64 | -0.05 | -0.15 | 33.42 | 33.65 | 32.595 | 245236 |
| 1719614400 | 32.689999 | 0 | 0.00 | 32.689999 | 32.689999 | 32.689999 | 0 |
| 1719528000 | 32.689999 | 1.77 | 5.72 | 33.189999 | 34.51 | 30.27 | 638856 |
| 1719441600 | 30.92 | 0.25 | 0.82 | 30.69 | 31.345 | 29.44 | 473030 |
| 1719355200 | 30.67 | -0.11 | -0.36 | 30.84 | 31.1 | 30 | 576438 |
| 1719268800 | 30.78 | -0.91 | -2.87 | 31.72 | 32.119999 | 30.72 | 431660 |
| 1719009600 | 31.69 | 0.89 | 2.89 | 31.32 | 31.74 | 30.58 | 886061 |
| 1718923200 | 30.8 | 0.17 | 0.56 | 30.48 | 31.44 | 30.48 | 470743 |
| 1718750400 | 30.63 | 0.14 | 0.46 | 31 | 31.145 | 30.3 | 518833 |
| 1718664000 | 30.49 | 0.79 | 2.66 | 29.11 | 30.5 | 28.85 | 246306 |
| 1718404800 | 29.7 | -0.82 | -2.69 | 29.88 | 30.11 | 29.27 | 153000 |
| 1718318400 | 30.52 | -0.32 | -1.04 | 30.63 | 31.06 | 29.83 | 182143 |
| 1718232000 | 30.84 | -0.3 | -0.96 | 32.68 | 32.68 | 30.81 | 230110 |
| 1718145600 | 31.14 | -0.2 | -0.64 | 30.89 | 31.54 | 30.51 | 148169 |
| 1718059200 | 31.34 | -0.28 | -0.89 | 31.34 | 31.86 | 31.01 | 209276 |
| 1717800000 | 31.62 | 0.07 | 0.22 | 31.21 | 31.89 | 30.88 | 133336 |
| 1717713600 | 31.55 | -0.45 | -1.41 | 31.56 | 32.1509 | 31.03 | 124987 |
| 1717627200 | 32 | 0.78 | 2.50 | 31.67 | 32.04 | 31.33 | 117593 |
| 1717540800 | 31.22 | -2.07 | -6.22 | 32.83 | 32.9699 | 31.18 | 148426 |
| 1717454400 | 33.29 | 0.3 | 0.91 | 33.98 | 33.98 | 32.935 | 109982 |
| 1717195200 | 32.99 | -0.01 | -0.03 | 33.15 | 33.36 | 32.619999 | 139215 |
| 1717108800 | 33 | 0.28 | 0.86 | 32.95 | 33.39 | 32.659999 | 86676 |
| 1717022400 | 32.72 | -1.29 | -3.79 | 33.36 | 34.17 | 32.57 | 99879 |
| 1716936000 | 34.01 | 0.84 | 2.53 | 33.47 | 34.07 | 33.25 | 104560 |
| 1716590400 | 33.17 | 0.58 | 1.78 | 32.869999 | 33.369999 | 32.47 | 100553 |
| 1716504000 | 32.59 | -0.93 | -2.77 | 33.53 | 34.11 | 32.24 | 119726 |
| 1716417600 | 33.52 | -0.29 | -0.86 | 33.5 | 34.04 | 33.15 | 95186 |
| 1716331200 | 33.81 | -0.3 | -0.88 | 33.95 | 34.0263 | 33.38 | 86267 |
| 1716244800 | 34.11 | 0.61 | 1.82 | 33.52 | 35.345 | 33.52 | 175595 |
| 1715985600 | 33.5 | -0.97 | -2.81 | 34.47 | 34.97 | 33.43 | 136422 |
| 1715899200 | 34.47 | 0.47 | 1.38 | 34.03 | 34.71 | 33.509999 | 128392 |
| 1715812800 | 34 | 0.75 | 2.26 | 33.54 | 34.115 | 32.549999 | 144620 |
| 1715726400 | 33.25 | 1.52 | 4.79 | 32.549999 | 33.32 | 32.07 | 135291 |
| 1715640000 | 31.73 | -0.22 | -0.69 | 32.56 | 32.56 | 31.7 | 96311 |
| 1715380800 | 31.95 | -0.14 | -0.44 | 32.46 | 32.46 | 31.475 | 92696 |
| 1715294400 | 32.09 | 0.4 | 1.26 | 31.78 | 32.545 | 31.78 | 134960 |
| 1715208000 | 31.69 | -0.87 | -2.67 | 32.299999 | 32.7135 | 31.68 | 124161 |
| 1715121600 | 32.56 | -0.67 | -2.02 | 33.15 | 33.81 | 32.52 | 167883 |
| 1715035200 | 33.229999 | -0.11 | -0.33 | 33.79 | 33.98 | 32.74 | 146717 |
| 1714776000 | 33.34 | 1.18 | 3.67 | 32.63 | 33.64 | 32.32 | 165365 |
| 1714689600 | 32.159999 | 1.98 | 6.56 | 30.52 | 32.5 | 30.13 | 217542 |
| 1714603200 | 30.18 | -0.61 | -1.98 | 30.62 | 31.15 | 29.57 | 157217 |
| 1714516800 | 30.79 | -0.84 | -2.66 | 31.34 | 31.34 | 30.23 | 168974 |
| 1714430400 | 31.63 | 0.42 | 1.35 | 31.4 | 31.68 | 31.01 | 115874 |
| 1714171200 | 31.21 | 0.37 | 1.20 | 30.97 | 31.29 | 30.54 | 165470 |
| 1714084800 | 30.84 | -1.74 | -5.34 | 32.28 | 32.63 | 30.6 | 233196 |
| 1713998400 | 32.58 | -0.18 | -0.55 | 32.729999 | 32.939999 | 32.27 | 145848 |
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
