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 | 0 | 32.44 | 33 | 30.99 | 18039 | 32.01040468 | CS |
| 4 | -4.44 | -12.0390455531 | 36.88 | 36.89 | 30.99 | 11614 | 32.69614242 | CS |
| 12 | -4.32 | -11.7519042437 | 36.76 | 37.75 | 30.99 | 6744 | 34.0776011 | CS |
| 26 | 1.44 | 4.64516129032 | 31 | 37.75 | 30.51 | 7808 | 33.78562219 | CS |
| 52 | 9.2 | 39.586919105 | 23.24 | 37.75 | 22.75 | 7934 | 30.21973944 | CS |
| 156 | -28.98 | -47.1833279062 | 61.42 | 63.19 | 15.85 | 17885 | 31.62700132 | CS |
| 260 | 9.38 | 40.6764960971 | 23.06 | 67 | 12.06 | 16313 | 33.17778715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716932400 | 32.439999 | -0.35 | -1.07 | 32.54 | 33 | 32.25 | 28762 |
| 1716846000 | 32.79 | 0.42 | 1.30 | 32.689999 | 33 | 32.39 | 2809 |
| 1716586800 | 32.369999 | 0.82 | 2.60 | 31.55 | 32.369999 | 31.55 | 12234 |
| 1716500400 | 31.55 | -0.34 | -1.07 | 32.22 | 32.5 | 30.99 | 39293 |
| 1716414000 | 31.89 | -0.81 | -2.48 | 32.439999 | 32.549999 | 31.89 | 7097 |
| 1716327600 | 32.7 | 0.3 | 0.93 | 32.86 | 32.95 | 32.4 | 1859 |
| 1715982000 | 32.4 | 0.31 | 0.97 | 32.25 | 32.75 | 32.25 | 25449 |
| 1715895600 | 32.09 | -0.47 | -1.44 | 32.64 | 32.64 | 31.89 | 6520 |
| 1715809200 | 32.56 | -0.44 | -1.33 | 32.9 | 32.9 | 32.549999 | 2085 |
| 1715722800 | 33 | 0.33 | 1.01 | 32.67 | 33 | 32.67 | 10814 |
| 1715636400 | 32.67 | -0.67 | -2.01 | 33.25 | 33.25 | 32.67 | 34677 |
| 1715377200 | 33.34 | -0.13 | -0.39 | 32.409999 | 34 | 31.89 | 8930 |
| 1715290800 | 33.47 | -1.49 | -4.26 | 33 | 34.58 | 33 | 4761 |
| 1715204400 | 34.96 | 1.22 | 3.62 | 32.61 | 35.25 | 32.32 | 13482 |
| 1715118000 | 33.74 | 0.81 | 2.46 | 32.92 | 34.23 | 32.32 | 6400 |
| 1715031600 | 32.93 | -2.12 | -6.05 | 35 | 35 | 32.93 | 7914 |
| 1714772400 | 35.05 | -0.87 | -2.42 | 35.85 | 35.88 | 35.05 | 3018 |
| 1714686000 | 35.92 | -0.38 | -1.05 | 35.78 | 36.09 | 35.35 | 2027 |
| 1714599600 | 36.3 | -0.95 | -2.55 | 36.88 | 36.89 | 36.3 | 2528 |
| 1714513200 | 37.25 | 0.32 | 0.87 | 36.58 | 37.25 | 36.2 | 1229 |
| 1714426800 | 36.93 | 1.55 | 4.38 | 35.5 | 36.93 | 35.5 | 1723 |
| 1714167600 | 35.38 | 0 | 0.00 | 35.38 | 35.38 | 35.38 | 0 |
| 1714081200 | 35.38 | 0.11 | 0.31 | 35.5 | 35.93 | 35.38 | 1461 |
| 1713994800 | 35.27 | 0.03 | 0.09 | 35.75 | 35.75 | 35.27 | 663 |
| 1713908400 | 35.24 | 0.37 | 1.06 | 35.07 | 35.54 | 35.07 | 1169 |
| 1713822000 | 34.87 | -0.63 | -1.77 | 34.78 | 35.65 | 34.78 | 2466 |
| 1713562800 | 35.5 | 0.06 | 0.17 | 35.5 | 35.5 | 35.5 | 100 |
| 1713476400 | 35.44 | 0.27 | 0.77 | 34.82 | 35.44 | 34.82 | 4410 |
| 1713390000 | 35.17 | 0.19 | 0.54 | 35.46 | 35.46 | 35.17 | 781 |
| 1713303600 | 34.98 | 0.26 | 0.75 | 34.41 | 34.98 | 34.11 | 7915 |
| 1713217200 | 34.72 | -0.89 | -2.50 | 35.6 | 35.6 | 34.72 | 880 |
| 1712958000 | 35.61 | -0.11 | -0.31 | 35.71 | 36 | 35.31 | 10811 |
| 1712871600 | 35.72 | 0.12 | 0.34 | 35.24 | 35.72 | 35.23 | 400 |
| 1712785200 | 35.6 | -0.17 | -0.48 | 34.88 | 36.23 | 34.88 | 2158 |
| 1712698800 | 35.77 | -0.52 | -1.43 | 36.15 | 36.32 | 35.77 | 1780 |
| 1712612400 | 36.29 | -0.59 | -1.60 | 36.88 | 36.88 | 36.29 | 493 |
| 1712353200 | 36.88 | -0.32 | -0.86 | 37.41 | 37.41 | 36.5 | 1955 |
| 1712266800 | 37.2 | -0.1 | -0.27 | 37.2 | 37.2 | 37.2 | 490 |
| 1712180400 | 37.3 | 1.3 | 3.61 | 36.91 | 37.5 | 36.28 | 2954 |
| 1712094000 | 36 | 0.07 | 0.19 | 35.65 | 37.5 | 35.35 | 4624 |
| 1712007600 | 35.93 | 0.17 | 0.48 | 34.62 | 35.93 | 34.62 | 2905 |
| 1711662000 | 35.76 | 1.71 | 5.02 | 34.79 | 35.76 | 34.79 | 3424 |
| 1711575600 | 34.05 | -1.24 | -3.51 | 35.26 | 35.26 | 33.549999 | 15350 |
| 1711489200 | 35.29 | -0.17 | -0.48 | 36.54 | 36.54 | 35.16 | 10406 |
| 1711402800 | 35.46 | -1.29 | -3.51 | 36.76 | 36.8 | 35.22 | 5004 |
| 1711143600 | 36.75 | 0.25 | 0.68 | 36.75 | 36.85 | 36.75 | 1114 |
| 1711057200 | 36.5 | -0.4 | -1.08 | 37 | 37.25 | 36.5 | 6023 |
| 1710970800 | 36.9 | -0.55 | -1.47 | 37.04 | 37.26 | 36.9 | 1485 |
| 1710884400 | 37.45 | 0 | 0.00 | 37.45 | 37.45 | 37.45 | 48 |
| 1710798000 | 37.45 | 1.95 | 5.49 | 36.13 | 37.5 | 36.13 | 3480 |
| 1710538800 | 35.5 | -0.46 | -1.28 | 35.63 | 36.5 | 35.5 | 2390 |
| 1710452400 | 35.96 | 0.27 | 0.76 | 35.7 | 36.28 | 35.66 | 2792 |
| 1710366000 | 35.69 | -0.51 | -1.41 | 35.79 | 36.06 | 35.43 | 3110 |
| 1710279600 | 36.2 | 0.25 | 0.70 | 35.97 | 36.75 | 35.6 | 16973 |
| 1710193200 | 35.95 | -0.65 | -1.78 | 36.21 | 36.44 | 35.6 | 4116 |
| 1709937600 | 36.6 | 0.03 | 0.08 | 36.6 | 36.76 | 36 | 5485 |
| 1709851200 | 36.57 | -0.08 | -0.22 | 37 | 37.5 | 36.57 | 9754 |
| 1709764800 | 36.65 | 0.4 | 1.10 | 36.76 | 37.75 | 36.58 | 8168 |
| 1709678400 | 36.25 | 0.15 | 0.42 | 36.48 | 36.6 | 36.23 | 3011 |
| 1709592000 | 36.1 | 0.14 | 0.39 | 36.82 | 36.82 | 36.1 | 1393 |
| 1709332800 | 35.96 | 0.52 | 1.47 | 35.6 | 36.3 | 35.6 | 6349 |
| 1709246400 | 35.44 | -0.3 | -0.84 | 35.62 | 35.75 | 34.8 | 6157 |
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
