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 | 3.34 | 9.5455844527 | 34.99 | 40.75 | 34.04 | 7519 | 37.34316674 | DR |
| 4 | 2.53 | 7.06703910615 | 35.8 | 40.75 | 34.04 | 4701 | 35.84166135 | DR |
| 12 | 2.93 | 8.27683615819 | 35.4 | 41.52 | 34.04 | 4100 | 37.59335231 | DR |
| 26 | -1.67 | -4.175 | 40 | 42.36 | 34.04 | 3752 | 37.41357143 | DR |
| 52 | -12.57 | -24.695481336 | 50.9 | 53.64 | 34.04 | 4230 | 43.06034172 | DR |
| 156 | -29.35220356 | -43.3676831074 | 67.68220356 | 74.25600171 | 28.12374665 | 3270 | 46.19512225 | DR |
| 260 | 2.29227717 | 6.36077140837 | 36.03772283 | 138.64095319 | 28.12374665 | 2828 | 50.73197548 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 38.33 | -0.83 | -2.12 | 39.6 | 40.75 | 38.25 | 13961 |
| 1720733400 | 39.16 | 1.36 | 3.60 | 38.36 | 40.27 | 38.36 | 13251 |
| 1720647000 | 37.8 | 0.99 | 2.69 | 36.9 | 38.8 | 36.9 | 3898 |
| 1720560540 | 36.81 | 2.42 | 7.04 | 34.46 | 37.24 | 34.24 | 13410 |
| 1720474200 | 34.39 | -0.44 | -1.26 | 34.8 | 34.8 | 34.04 | 2314 |
| 1720215000 | 34.83 | -1.06 | -2.95 | 34.99 | 35 | 34.59 | 4724 |
| 1720128540 | 35.89 | 0.03 | 0.08 | 35.86 | 36.13 | 35.86 | 3054 |
| 1720042200 | 35.86 | 0.72 | 2.05 | 35.35 | 35.86 | 35.32 | 1590 |
| 1719955800 | 35.14 | 0.19 | 0.54 | 35 | 35.25 | 34.82 | 2158 |
| 1719869400 | 34.95 | 0.28 | 0.81 | 34.8 | 34.95 | 34.5 | 1086 |
| 1719610200 | 34.67 | 0.56 | 1.64 | 34.59 | 34.8 | 34.5 | 8899 |
| 1719523800 | 34.11 | -0.79 | -2.26 | 34.86 | 34.86 | 34.11 | 7384 |
| 1719437400 | 34.9 | 0.37 | 1.07 | 35 | 35 | 34.76 | 2595 |
| 1719351000 | 34.53 | 0.27 | 0.79 | 34.47 | 34.53 | 34.47 | 119 |
| 1719264600 | 34.26 | -0.06 | -0.17 | 34.25 | 34.53 | 34.04 | 997 |
| 1719005400 | 34.32 | -0.18 | -0.52 | 34.5 | 34.59 | 34.3 | 2137 |
| 1718918940 | 34.5 | -1.35 | -3.77 | 35.5 | 35.5 | 34.5 | 10737 |
| 1718832540 | 35.85 | 0.53 | 1.50 | 35.83 | 36 | 35.83 | 617 |
| 1718746200 | 35.32 | 0 | 0.00 | 34.97 | 35.32 | 34.97 | 1499 |
| 1718659800 | 35.32 | 0.1 | 0.28 | 35.52 | 35.52 | 35.19 | 979 |
| 1718400600 | 35.22 | -1.01 | -2.79 | 35.8 | 35.8 | 35.22 | 12566 |
| 1718314200 | 36.23 | 0.03 | 0.08 | 37.19 | 37.19 | 36.21 | 3945 |
| 1718227800 | 36.2 | 0.25 | 0.70 | 36.2 | 36.52 | 36.2 | 5200 |
| 1718141400 | 35.95 | -0.6 | -1.64 | 35.75 | 35.96 | 35.75 | 3452 |
| 1718055000 | 36.55 | 0.22 | 0.61 | 36.39 | 36.77 | 36.39 | 925 |
| 1717795800 | 36.33 | -0.55 | -1.49 | 36.96 | 36.96 | 36.17 | 932 |
| 1717709400 | 36.88 | 0.08 | 0.22 | 36.8 | 36.88 | 36.56 | 1695 |
| 1717622940 | 36.8 | 0.88 | 2.45 | 36 | 36.8 | 35.95 | 8938 |
| 1717536600 | 35.92 | 0.17 | 0.48 | 35.8 | 36.21 | 35.8 | 2264 |
| 1717450200 | 35.75 | -0.77 | -2.11 | 36.52 | 36.75 | 35.6 | 3249 |
| 1717191000 | 36.52 | -0.28 | -0.76 | 36.6 | 36.6 | 36.17 | 1209 |
| 1717018140 | 36.8 | 0.04 | 0.11 | 36.6 | 36.84 | 36.6 | 3014 |
| 1716931740 | 36.76 | -1.24 | -3.26 | 37.34 | 37.34 | 36.7 | 5014 |
| 1716845340 | 38 | 0.77 | 2.07 | 37.54 | 38 | 37.3 | 665 |
| 1716586200 | 37.23 | -0.13 | -0.35 | 37.08 | 37.28 | 36.91 | 465 |
| 1716499800 | 37.36 | -0.43 | -1.14 | 37.65 | 38.1 | 37.12 | 2919 |
| 1716413340 | 37.79 | -0.61 | -1.59 | 38.32 | 38.32 | 37.72 | 3808 |
| 1716327000 | 38.4 | -1.57 | -3.93 | 38.59 | 38.6 | 38.2 | 9096 |
| 1716240600 | 39.97 | -0.46 | -1.14 | 40.49 | 40.49 | 39.64 | 6126 |
| 1715981400 | 40.43 | -0.85 | -2.06 | 41.2 | 41.2 | 39.99 | 6808 |
| 1715895000 | 41.28 | 0.64 | 1.57 | 40.55 | 41.5 | 38.68 | 5804 |
| 1715808600 | 40.64 | 0.84 | 2.11 | 40.2 | 40.64 | 40.12 | 1962 |
| 1715722200 | 39.8 | -1.37 | -3.33 | 40.8 | 40.8 | 39.8 | 1834 |
| 1715635800 | 41.17 | 1.31 | 3.29 | 40.18 | 41.52 | 40.18 | 16253 |
| 1715376600 | 39.86 | -0.84 | -2.06 | 40.5 | 40.5 | 39.84 | 1877 |
| 1715290140 | 40.7 | 0.78 | 1.95 | 40.28 | 40.92 | 40.28 | 2737 |
| 1715203800 | 39.92 | 0 | 0.00 | 39.5 | 39.92 | 39.4 | 575 |
| 1715117400 | 39.92 | -0.97 | -2.37 | 40.23 | 40.23 | 39.81 | 255 |
| 1715031000 | 40.89 | 0.21 | 0.52 | 40.68 | 41.39 | 40.68 | 2946 |
| 1714771800 | 40.68 | 0.2 | 0.49 | 40.01 | 41.28 | 40.01 | 10941 |
| 1714685400 | 40.48 | 1.96 | 5.09 | 39.2 | 41 | 39.2 | 7340 |
| 1714512600 | 38.52 | -0.4 | -1.03 | 38.82 | 38.82 | 38.34 | 354 |
| 1714426200 | 38.92 | 1.96 | 5.30 | 38.64 | 39.2 | 38.24 | 10061 |
| 1714167000 | 36.96 | 0.08 | 0.22 | 37.45 | 37.8 | 36.92 | 3207 |
| 1714080540 | 36.88 | 0.68 | 1.88 | 36.78 | 36.88 | 36.6 | 1917 |
| 1713994200 | 36.2 | 0.2 | 0.56 | 36.78 | 36.78 | 36.2 | 3718 |
| 1713907800 | 36 | -0.24 | -0.66 | 36.24 | 36.24 | 36 | 512 |
| 1713821340 | 36.24 | 1 | 2.84 | 35.68 | 36.24 | 35.39 | 653 |
| 1713562200 | 35.24 | -0.64 | -1.78 | 35.4 | 35.52 | 35.24 | 1113 |
| 1713475800 | 35.88 | 0.56 | 1.59 | 35.69 | 35.98 | 35.68 | 38 |
| 1713389400 | 35.32 | -0.86 | -2.38 | 36 | 36 | 35.3 | 2445 |
| 1713302940 | 36.18 | 0.51 | 1.43 | 36.14 | 36.36 | 35.69 | 737 |
| 1713216600 | 35.67 | -0.03 | -0.08 | 36.13 | 36.36 | 35.67 | 10165 |
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
