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 | 0.2 | 0.578201792426 | 34.59 | 34.83 | 33.52 | 1999499 | 34.04183621 | CS |
| 4 | -0.14 | -0.400801603206 | 34.93 | 35.8 | 33.52 | 2756916 | 34.78037262 | CS |
| 12 | 0.34 | 0.986937590711 | 34.45 | 35.8 | 32.89 | 2865383 | 34.64554511 | CS |
| 26 | 1.89 | 5.74468085106 | 32.9 | 35.8 | 31.975 | 3096382 | 34.06487981 | CS |
| 52 | 1.05 | 3.11203319502 | 33.74 | 36.535 | 28.49 | 2962528 | 33.72855924 | CS |
| 156 | -1.51 | -4.15977961433 | 36.3 | 45.8 | 28.46 | 3630562 | 36.11601466 | CS |
| 260 | 9.53 | 37.7276326207 | 25.26 | 45.8 | 15.64 | 3811810 | 32.78411078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717108800 | 34.03 | 0.25 | 0.74 | 33.99 | 34.115 | 33.9 | 2706758 |
| 1717022400 | 33.78 | -0.29 | -0.85 | 33.63 | 33.82 | 33.52 | 2122889 |
| 1716936000 | 34.07 | -0.41 | -1.19 | 34.77 | 34.77 | 34.035 | 1952118 |
| 1716590400 | 34.48 | -0.04 | -0.12 | 34.59 | 34.68 | 34.41 | 1216230 |
| 1716504000 | 34.52 | -0.46 | -1.32 | 34.97 | 35.08 | 34.51 | 1802628 |
| 1716417600 | 34.98 | -0.2 | -0.57 | 35.11 | 35.555 | 34.87 | 1756446 |
| 1716331200 | 35.18 | -0.25 | -0.71 | 35.36 | 35.555 | 35.16 | 1377660 |
| 1716244800 | 35.43 | -0.02 | -0.06 | 35.43 | 35.635 | 35.31 | 1446588 |
| 1715985600 | 35.45 | 0.24 | 0.68 | 35.35 | 35.655 | 35.05 | 3348893 |
| 1715899200 | 35.21 | -0.44 | -1.23 | 35.69 | 35.8 | 35.18 | 2679007 |
| 1715812800 | 35.65 | 0.67 | 1.92 | 35.53 | 35.74 | 35.33 | 3114275 |
| 1715726400 | 34.98 | 0.23 | 0.66 | 35.01 | 35.12 | 34.565 | 2361284 |
| 1715640000 | 34.75 | -0.03 | -0.09 | 34.86 | 35.055 | 34.655 | 3943541 |
| 1715380800 | 34.78 | -0.2 | -0.57 | 35.08 | 35.15 | 34.75 | 1841552 |
| 1715294400 | 34.98 | 0.28 | 0.81 | 34.78 | 35.02 | 34.46 | 2143115 |
| 1715208000 | 34.7 | -0.28 | -0.80 | 34.88 | 35.035 | 34.69 | 2032628 |
| 1715121600 | 34.98 | 0.18 | 0.52 | 35 | 35.11 | 34.87 | 2392523 |
| 1715035200 | 34.8 | 0.41 | 1.19 | 34.64 | 34.9 | 34.35 | 6979646 |
| 1714776000 | 34.39 | -0.11 | -0.32 | 34.93 | 35.11 | 34.28 | 7163628 |
| 1714689600 | 34.5 | 0.42 | 1.23 | 34.41 | 34.5675 | 34.06 | 3783155 |
| 1714603200 | 34.08 | -0.12 | -0.35 | 34.52 | 34.615 | 33.479999 | 4370921 |
| 1714516800 | 34.2 | -0.38 | -1.10 | 34.24 | 34.655 | 34.1 | 4365539 |
| 1714430400 | 34.58 | -0.14 | -0.40 | 35.05 | 35.14 | 34.465 | 2606880 |
| 1714171200 | 34.72 | 0.24 | 0.70 | 34.68 | 35.275 | 34.56 | 3782634 |
| 1714084800 | 34.48 | 0.17 | 0.50 | 34.0717 | 34.53 | 33.905 | 2627385 |
| 1713998400 | 34.31 | 0.18 | 0.53 | 33.95 | 34.455 | 33.68 | 1985935 |
| 1713912000 | 34.13 | 0.35 | 1.04 | 33.83 | 34.23 | 33.78 | 2662990 |
| 1713825600 | 33.78 | 0.21 | 0.63 | 33.72 | 33.92 | 33.424999 | 3521715 |
| 1713566400 | 33.57 | 0.17 | 0.51 | 33.56 | 33.76 | 33.42 | 2240879 |
| 1713480000 | 33.4 | 0.33 | 1.00 | 33.21 | 33.465 | 33 | 2051721 |
| 1713393600 | 33.07 | 0.03 | 0.09 | 33.1 | 33.32 | 32.89 | 1788587 |
| 1713307200 | 33.04 | -0.52 | -1.55 | 33.17 | 33.415 | 33 | 1786786 |
| 1713220800 | 33.56 | -0.36 | -1.06 | 34.16 | 34.23 | 33.335 | 2579432 |
| 1712961600 | 33.92 | -0.69 | -1.99 | 34.43 | 34.44 | 33.855 | 3202481 |
| 1712875200 | 34.61 | -0.26 | -0.75 | 35.1 | 35.1017 | 34.275 | 3044759 |
| 1712788800 | 34.87 | -0.7 | -1.97 | 34.77 | 35 | 34.61 | 3023086 |
| 1712702400 | 35.57 | 0.23 | 0.65 | 35.5 | 35.65 | 35.175 | 2634160 |
| 1712616000 | 35.34 | 0.57 | 1.64 | 34.89 | 35.38 | 34.77 | 2161647 |
| 1712356800 | 34.77 | 0.37 | 1.08 | 34.27 | 34.88 | 34.27 | 1777882 |
| 1712270400 | 34.4 | -0.34 | -0.98 | 35.11 | 35.13 | 34.33 | 2197681 |
| 1712184000 | 34.74 | -0.05 | -0.14 | 34.72 | 34.91 | 34.53 | 1640429 |
| 1712097600 | 34.79 | -0.28 | -0.80 | 34.86 | 35.01 | 34.72 | 2735356 |
| 1712011200 | 35.07 | -0.54 | -1.52 | 35.6 | 35.7 | 34.95 | 2928075 |
| 1711665600 | 35.61 | 0.71 | 2.03 | 35.18 | 35.665 | 35.1 | 3742646 |
| 1711579200 | 34.9 | 0.63 | 1.84 | 34.27 | 34.945 | 34.21 | 2748945 |
| 1711492800 | 34.27 | -0.11 | -0.32 | 34.38 | 34.53 | 34.2 | 2419202 |
| 1711406400 | 34.38 | -0.21 | -0.61 | 34.75 | 34.87 | 34.375 | 3064695 |
| 1711147200 | 34.59 | -0.51 | -1.45 | 34.97 | 35.11 | 34.54 | 3603068 |
| 1711060800 | 35.1 | 0.26 | 0.75 | 34.89 | 35.23 | 34.75 | 4046822 |
| 1710974400 | 34.84 | 0.15 | 0.43 | 34.64 | 35.05 | 34.48 | 2258066 |
| 1710888000 | 34.69 | 0.07 | 0.20 | 34.7 | 34.8 | 34.41 | 3372536 |
| 1710801600 | 34.62 | -0.34 | -0.97 | 34.78 | 34.96 | 34.545 | 2871286 |
| 1710542400 | 34.96 | 0.09 | 0.26 | 34.43 | 35.06 | 34.43 | 5572789 |
| 1710456000 | 34.87 | -0.35 | -0.99 | 35.04 | 35.17 | 34.47 | 3277756 |
| 1710369600 | 35.22 | 0.02 | 0.06 | 35.11 | 35.41 | 35.05 | 2910628 |
| 1710283200 | 35.2 | 0.09 | 0.26 | 35.07 | 35.36 | 34.89 | 2989146 |
| 1710196800 | 35.11 | -0.01 | -0.03 | 35.09 | 35.27 | 34.8297 | 2494683 |
| 1709941200 | 35.12 | 0.51 | 1.47 | 34.45 | 35.15 | 34.4 | 2938425 |
| 1709854800 | 34.61 | -0.31 | -0.89 | 35.06 | 35.1399 | 34.445 | 3415869 |
| 1709768400 | 34.92 | 0.05 | 0.14 | 35.03 | 35.09 | 34.74 | 2161661 |
| 1709682000 | 34.87 | -0.54 | -1.52 | 35.24 | 35.48 | 34.74 | 2744841 |
| 1709595600 | 35.41 | 0.87 | 2.52 | 34.6 | 35.44 | 34.37 | 3576249 |
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
