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 | 2.9 | 8.68263473054 | 33.4 | 37 | 33.1902 | 244239 | 36.02665546 | CS |
| 4 | -0.63 | -1.7059301381 | 36.93 | 37 | 33.1902 | 203320 | 35.29555208 | CS |
| 12 | 0.33 | 0.917431192661 | 35.97 | 38.25 | 33.1902 | 241826 | 35.77705696 | CS |
| 26 | 7.65 | 26.7015706806 | 28.65 | 39.04 | 28.65 | 224956 | 35.53460239 | CS |
| 52 | 11.45 | 46.0764587525 | 24.85 | 39.04 | 22.34 | 227336 | 31.96564866 | CS |
| 156 | 12.05 | 49.6907216495 | 24.25 | 39.04 | 19.78 | 242612 | 27.99618858 | CS |
| 260 | 16.77 | 85.8678955453 | 19.53 | 39.04 | 8.63 | 270988 | 23.13641817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 36.3 | -0.16 | -0.44 | 36.41 | 36.74 | 36.21 | 154776 |
| 1714084800 | 36.46 | -0.51 | -1.38 | 36.6 | 36.88 | 36.235 | 232889 |
| 1713998400 | 36.97 | 0.72 | 1.99 | 36.06 | 37 | 36.06 | 212751 |
| 1713912000 | 36.25 | 0.55 | 1.54 | 35.66 | 36.38 | 35.63 | 243453 |
| 1713825600 | 35.7 | 0.88 | 2.53 | 35.29 | 36.07 | 35.255 | 327609 |
| 1713566400 | 34.82 | 1.38 | 4.13 | 33.4 | 34.83 | 33.190199 | 205849 |
| 1713480000 | 33.439999 | 0.07 | 0.21 | 33.75 | 34.2411 | 33.365 | 213349 |
| 1713393600 | 33.369999 | -0.12 | -0.36 | 33.86 | 34.02 | 33.295 | 194139 |
| 1713307200 | 33.49 | -0.58 | -1.70 | 33.77 | 33.955 | 33.35 | 187683 |
| 1713220800 | 34.07 | -0.3 | -0.87 | 34.5 | 34.83 | 33.7 | 166212 |
| 1712961600 | 34.37 | -0.34 | -0.98 | 34.45 | 34.56 | 34.151 | 147603 |
| 1712875200 | 34.71 | -0.01 | -0.03 | 34.69 | 35 | 34.32 | 131217 |
| 1712788800 | 34.72 | -1.46 | -4.04 | 35.12 | 35.37 | 34.33 | 212538 |
| 1712702400 | 36.18 | 0.13 | 0.36 | 36.23 | 36.48 | 35.9 | 86574 |
| 1712616000 | 36.05 | 0.23 | 0.64 | 36.04 | 36.35 | 35.8456 | 103551 |
| 1712356800 | 35.82 | 0.17 | 0.48 | 35.61 | 36.06 | 35.6 | 154761 |
| 1712270400 | 35.65 | -0.09 | -0.25 | 36.24 | 36.425 | 35.51 | 271259 |
| 1712184000 | 35.74 | -0.12 | -0.33 | 35.56 | 36.155 | 35.56 | 278527 |
| 1712097600 | 35.86 | -0.04 | -0.11 | 35.56 | 35.9 | 35.26 | 277859 |
| 1712011200 | 35.9 | -0.91 | -2.47 | 36.93 | 36.93 | 35.75 | 226463 |
| 1711665600 | 36.81 | 0.35 | 0.96 | 36.4 | 36.84 | 35.97 | 323992 |
| 1711579200 | 36.46 | 0.93 | 2.62 | 35.65 | 36.53 | 35.3 | 252066 |
| 1711492800 | 35.53 | -0.11 | -0.31 | 35.95 | 36.11 | 35.27 | 208864 |
| 1711406400 | 35.64 | -0.06 | -0.17 | 35.89 | 36.17 | 35.55 | 113499 |
| 1711147200 | 35.7 | -0.5 | -1.38 | 36.33 | 36.37 | 35.56 | 140808 |
| 1711060800 | 36.2 | 0.07 | 0.19 | 36.45 | 36.73 | 36.1 | 282325 |
| 1710974400 | 36.13 | 1.15 | 3.29 | 34.84 | 36.63 | 34.83 | 193182 |
| 1710888000 | 34.98 | 0.06 | 0.17 | 34.78 | 35.415 | 34.52 | 197309 |
| 1710801600 | 34.92 | -0.12 | -0.34 | 35.26 | 35.33 | 34.7 | 201743 |
| 1710542400 | 35.04 | 0.08 | 0.23 | 34.81 | 35.63 | 34.81 | 1725607 |
| 1710456000 | 34.96 | -1.11 | -3.08 | 35.77 | 35.89 | 34.55 | 318433 |
| 1710369600 | 36.07 | 0.07 | 0.19 | 35.85 | 36.5 | 35.775 | 224761 |
| 1710283200 | 36 | -0.56 | -1.53 | 36.4 | 36.675 | 35.87 | 258375 |
| 1710196800 | 36.56 | -0.86 | -2.30 | 36.8 | 36.96 | 35.82 | 215336 |
| 1709941200 | 37.42 | -0.08 | -0.21 | 37.98 | 38.01 | 37.37 | 121162 |
| 1709854800 | 37.5 | 0.09 | 0.24 | 37.57 | 37.81 | 37.35 | 257367 |
| 1709768400 | 37.41 | -0.4 | -1.06 | 37.88 | 38.25 | 37.08 | 220333 |
| 1709682000 | 37.81 | 1.55 | 4.27 | 36.21 | 37.81 | 36.21 | 224052 |
| 1709595600 | 36.26 | 0.04 | 0.11 | 36.52 | 37.27 | 36.25 | 208015 |
| 1709336400 | 36.22 | 0 | 0.00 | 36.06 | 36.23 | 35.365 | 181127 |
| 1709250000 | 36.22 | 0.64 | 1.80 | 36.18 | 36.59 | 36.01 | 244742 |
| 1709163600 | 35.58 | -0.23 | -0.64 | 35.44 | 35.88 | 35.44 | 156528 |
| 1709077200 | 35.81 | 0.11 | 0.31 | 35.97 | 36.2 | 35.74 | 167247 |
| 1708990800 | 35.7 | -0.23 | -0.64 | 35.62 | 35.96 | 35.32 | 217314 |
| 1708731600 | 35.93 | 0.45 | 1.27 | 35.55 | 36.23 | 35.395 | 190737 |
| 1708645200 | 35.48 | -0.23 | -0.64 | 35.44 | 35.84 | 35.13 | 149317 |
| 1708558800 | 35.71 | 0.16 | 0.45 | 35.46 | 35.74 | 35.09 | 260180 |
| 1708472400 | 35.55 | -0.39 | -1.09 | 35.58 | 36.095 | 35.3 | 163345 |
| 1708126800 | 35.94 | -0.82 | -2.23 | 36.51 | 36.54 | 35.92 | 367299 |
| 1708040400 | 36.76 | 0.78 | 2.17 | 36.13 | 37.115 | 36.0301 | 253825 |
| 1707954000 | 35.98 | 0.31 | 0.87 | 36.19 | 36.39 | 35.57 | 196379 |
| 1707867600 | 35.67 | -1.17 | -3.18 | 35.66 | 36 | 35 | 371130 |
| 1707781200 | 36.84 | 0.54 | 1.49 | 36.32 | 37.335 | 36.305 | 275751 |
| 1707522000 | 36.3 | 0.37 | 1.03 | 35.96 | 36.55 | 35.67 | 202074 |
| 1707435600 | 35.93 | -0.03 | -0.08 | 35.68 | 36.13 | 35.55 | 222713 |
| 1707349200 | 35.96 | -0.11 | -0.30 | 36.09 | 36.3399 | 35.3 | 247629 |
| 1707262800 | 36.07 | -0.37 | -1.02 | 36.39 | 36.91 | 35.77 | 195640 |
| 1707176400 | 36.44 | -0.25 | -0.68 | 36.25 | 36.78 | 35.92 | 197545 |
| 1706917200 | 36.69 | -0.08 | -0.22 | 35.97 | 37.01 | 35.92 | 220085 |
| 1706830800 | 36.77 | 0 | 0.00 | 37.79 | 39.04 | 35.66 | 371183 |
| 1706744400 | 36.77 | -1.74 | -4.52 | 38.11 | 38.24 | 36.69 | 295426 |
| 1706658000 | 38.51 | 0.4 | 1.05 | 38.12 | 38.54 | 37.825 | 249272 |
| 1706571600 | 38.11 | 0.14 | 0.37 | 38.29 | 38.43 | 37.7 | 282776 |
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
