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 | 2.01 | 6.19223659889 | 32.46 | 34.71 | 31.475 | 119462 | 33.24699607 | CS |
| 4 | 1.93 | 5.9311616472 | 32.54 | 34.71 | 29.57 | 152009 | 32.27488095 | CS |
| 12 | 3.44 | 11.0860457622 | 31.03 | 40.15 | 28.2004 | 243147 | 32.39916921 | CS |
| 26 | 10.37 | 43.0290456432 | 24.1 | 40.15 | 21 | 260682 | 29.91359043 | CS |
| 52 | 10.37 | 43.0290456432 | 24.1 | 40.15 | 21 | 260682 | 29.91359043 | CS |
| 156 | 10.37 | 43.0290456432 | 24.1 | 40.15 | 21 | 260682 | 29.91359043 | CS |
| 260 | 10.37 | 43.0290456432 | 24.1 | 40.15 | 21 | 260682 | 29.91359043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713912000 | 32.759999 | -0.15 | -0.46 | 32.799999 | 33.1599 | 32.42 | 146802 |
| 1713825600 | 32.909999 | 0.01 | 0.03 | 32.95 | 33.38 | 32.5 | 161322 |
| 1713566400 | 32.9 | 0.19 | 0.58 | 32.54 | 33.299999 | 32.38 | 194286 |
| 1713480000 | 32.71 | 0.02 | 0.06 | 32.65 | 33.34 | 32.009999 | 237496 |
| 1713393600 | 32.689999 | -0.18 | -0.55 | 33.42 | 33.42 | 32.21 | 151938 |
| 1713307200 | 32.869999 | 0 | 0.00 | 32.43 | 33.08 | 32.14 | 237159 |
| 1713220800 | 32.869999 | -1.94 | -5.57 | 34.92 | 34.97 | 32.4 | 274849 |
| 1712961600 | 34.81 | -0.37 | -1.05 | 35.14 | 35.54 | 34.3 | 121546 |
| 1712875200 | 35.18 | 0.31 | 0.89 | 35.01 | 36.11 | 34.87 | 140013 |
| 1712788800 | 34.87 | -1.44 | -3.97 | 35.46 | 35.91 | 34.36 | 172549 |
| 1712702400 | 36.31 | 0.16 | 0.44 | 36.14 | 36.795 | 35.73 | 73521 |
| 1712616000 | 36.15 | 0.3 | 0.84 | 36.24 | 37.44 | 35.81 | 134485 |
| 1712356800 | 35.85 | 0.15 | 0.42 | 35.59 | 36.445 | 35.51 | 127417 |
| 1712270400 | 35.7 | -0.71 | -1.95 | 36.12 | 36.91 | 35.45 | 164054 |
| 1712184000 | 36.41 | 1.67 | 4.81 | 35.85 | 36.49 | 35.38 | 209894 |
| 1712097600 | 34.74 | -1.39 | -3.85 | 36.13 | 36.19 | 33.9 | 280778 |
| 1712011200 | 36.13 | 0.28 | 0.78 | 35.99 | 36.7 | 35.58 | 176501 |
| 1711665600 | 35.85 | -0.49 | -1.35 | 36.37 | 36.69 | 35.83 | 324409 |
| 1711579200 | 36.34 | 1.35 | 3.86 | 35.41 | 37.22 | 34.88 | 326114 |
| 1711492800 | 34.99 | 0.65 | 1.89 | 35.52 | 36.51 | 34.83 | 375571 |
| 1711406400 | 34.34 | -1.03 | -2.91 | 35.69 | 37.14 | 33.93 | 310495 |
| 1711147200 | 35.37 | 3.45 | 10.81 | 34.25 | 40.15 | 34.25 | 854571 |
| 1711060800 | 31.92 | 0.33 | 1.04 | 31.88 | 32.42 | 31.05 | 298622 |
| 1710974400 | 31.59 | 1.66 | 5.55 | 29.8 | 31.93 | 29.79 | 360478 |
| 1710888000 | 29.93 | 0.64 | 2.19 | 29.33 | 30.265 | 29.1 | 485198 |
| 1710801600 | 29.29 | -0.76 | -2.53 | 30.05 | 30.28 | 28.2004 | 614493 |
| 1710542400 | 30.05 | -0.21 | -0.69 | 30.24 | 30.8 | 29.91 | 1163514 |
| 1710456000 | 30.26 | -0.14 | -0.46 | 29.92 | 30.4 | 29.67 | 535449 |
| 1710369600 | 30.4 | -0.1 | -0.33 | 30.2 | 30.94 | 30.11 | 445085 |
| 1710283200 | 30.5 | 0.41 | 1.36 | 29.97 | 31.15 | 29.8 | 176363 |
| 1710196800 | 30.09 | -1.91 | -5.97 | 31.26 | 31.6 | 29.6014 | 306665 |
| 1709941200 | 32 | -0.39 | -1.20 | 32.7 | 33.6 | 31.05 | 251222 |
| 1709854800 | 32.39 | 1.24 | 3.98 | 31.63 | 33.28 | 31.43 | 408242 |
| 1709768400 | 31.15 | -0.3 | -0.95 | 31.87 | 31.95 | 30.96 | 193799 |
| 1709682000 | 31.45 | -0.04 | -0.13 | 31.02 | 31.8829 | 30.85 | 152573 |
| 1709595600 | 31.49 | 0.42 | 1.35 | 31.82 | 32.165 | 31.41 | 282855 |
| 1709336400 | 31.07 | -0.59 | -1.86 | 31.57 | 32.15 | 30.65 | 134470 |
| 1709250000 | 31.66 | 1.5 | 4.97 | 30.97 | 32.2 | 30.695 | 192751 |
| 1709163600 | 30.16 | -1.35 | -4.28 | 31.43 | 31.5 | 29.82 | 160531 |
| 1709077200 | 31.51 | 1.14 | 3.75 | 30.36 | 32.185 | 30.36 | 175841 |
| 1708990800 | 30.37 | 0.06 | 0.20 | 29.91 | 31.2467 | 29.6549 | 184012 |
| 1708731600 | 30.31 | -0.54 | -1.75 | 31.03 | 31.28 | 30.06 | 99707 |
| 1708645200 | 30.85 | 0.53 | 1.75 | 30.15 | 30.97 | 29.76 | 144681 |
| 1708558800 | 30.32 | -0.51 | -1.65 | 31.15 | 31.17 | 29.91 | 95594 |
| 1708472400 | 30.83 | -1.25 | -3.90 | 31.6 | 32.0845 | 30.555 | 99748 |
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
