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 | 2.54 | 7.52369668246 | 33.76 | 36.72 | 33.61 | 210394 | 34.77524446 | SP |
| 4 | 4.3 | 13.4375 | 32 | 36.72 | 30.2501 | 186425 | 32.37011952 | SP |
| 12 | 6.35 | 21.2020033389 | 29.95 | 36.72 | 29.7001 | 271392 | 31.68134952 | SP |
| 26 | 0.85 | 2.39774330042 | 35.45 | 38.49 | 27.6801 | 251311 | 32.48625293 | SP |
| 52 | -4.41 | -10.8327192336 | 40.71 | 44.045 | 27.6801 | 188725 | 34.70970304 | SP |
| 156 | -46.11 | -55.9519475792 | 82.41 | 85.8697 | 27.6801 | 248592 | 49.90553933 | SP |
| 260 | -15.1 | -29.3774319066 | 51.4 | 108.61 | 27.6801 | 225375 | 55.79010685 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689000 | 36.46 | 2.65 | 7.84 | 35.28 | 36.72 | 35.28 | 306354 |
| 1714602600 | 33.81 | 0.15 | 0.45 | 33.61 | 34.1874 | 33.61 | 63212 |
| 1714516200 | 33.66 | -0.81 | -2.35 | 34.13 | 34.13 | 33.66 | 189343 |
| 1714429800 | 34.47 | 0.49 | 1.44 | 34.3 | 34.52 | 34.1 | 302351 |
| 1714170600 | 33.98 | 1.21 | 3.69 | 33.76 | 34.1792 | 33.76 | 190711 |
| 1714084200 | 32.77 | -0.06 | -0.18 | 32.33 | 32.805 | 32.33 | 131200 |
| 1713997800 | 32.83 | 0.92 | 2.88 | 32.82 | 32.909999 | 32.689999 | 230321 |
| 1713911400 | 31.91 | 0.53 | 1.69 | 31.75 | 31.9699 | 31.5 | 148850 |
| 1713825000 | 31.38 | 1 | 3.29 | 30.75 | 31.405 | 30.71 | 105640 |
| 1713565800 | 30.38 | -0.56 | -1.81 | 30.38 | 30.45 | 30.2501 | 95137 |
| 1713479400 | 30.94 | 0.19 | 0.62 | 30.76 | 31.035 | 30.76 | 490364 |
| 1713393000 | 30.75 | 0.2 | 0.65 | 30.98 | 30.98 | 30.7 | 380557 |
| 1713306600 | 30.55 | -0.56 | -1.80 | 30.55 | 30.73 | 30.39 | 166711 |
| 1713220200 | 31.11 | -0.01 | -0.03 | 31.55 | 31.55 | 31.04 | 305987 |
| 1712961000 | 31.12 | -0.93 | -2.90 | 31.71 | 31.71 | 31.11 | 194302 |
| 1712874600 | 32.049999 | 0.37 | 1.17 | 32 | 32.1299 | 31.84 | 170023 |
| 1712788200 | 31.68 | -0.57 | -1.77 | 31.79 | 31.88 | 31.53 | 147887 |
| 1712701800 | 32.25 | 0.42 | 1.32 | 32 | 32.29 | 32 | 69154 |
| 1712615400 | 31.83 | -0.2 | -0.62 | 31.86 | 32.025 | 31.6 | 96781 |
| 1712356200 | 32.03 | -0.16 | -0.50 | 32 | 32.1353 | 31.9401 | 46317 |
| 1712269800 | 32.189999 | -0.19 | -0.59 | 32.59 | 32.6361 | 32.14 | 78363 |
| 1712183400 | 32.38 | -0.21 | -0.64 | 32.159999 | 32.42 | 32.049999 | 124651 |
| 1712097000 | 32.59 | -0.08 | -0.24 | 32.45 | 32.765 | 32.43 | 271428 |
| 1712010600 | 32.67 | 0.62 | 1.93 | 32.59 | 32.92 | 32.509999 | 560156 |
| 1711665000 | 32.049999 | 0.49 | 1.55 | 31.98 | 32.2 | 31.98 | 101573 |
| 1711578600 | 31.56 | -0.4 | -1.25 | 31.5 | 31.5892 | 31.18 | 114565 |
| 1711492200 | 31.96 | -0.34 | -1.05 | 32.03 | 32.15 | 31.9 | 118414 |
| 1711405800 | 32.299999 | -0.32 | -0.98 | 32.42 | 32.4737 | 32.119999 | 208254 |
| 1711146600 | 32.619999 | -0.36 | -1.09 | 32.45 | 32.81 | 32.39 | 189925 |
| 1711060200 | 32.979999 | -0.91 | -2.69 | 33.4 | 33.4 | 32.979999 | 152225 |
| 1710973800 | 33.89 | 0.56 | 1.68 | 34.16 | 34.2093 | 33.5601 | 131837 |
| 1710887400 | 33.33 | -0.24 | -0.71 | 33.4 | 33.4 | 33.02 | 68223 |
| 1710801000 | 33.57 | 0.71 | 2.16 | 33.49 | 33.69 | 33.46 | 125857 |
| 1710541800 | 32.86 | 0.01 | 0.03 | 32.96 | 33.08 | 32.83 | 67837 |
| 1710455400 | 32.85 | -0.82 | -2.44 | 33.22 | 33.22 | 32.711 | 123789 |
| 1710369000 | 33.67 | 0.28 | 0.84 | 33.66 | 34.07 | 33.6105 | 333420 |
| 1710282600 | 33.39 | 0.59 | 1.80 | 33.21 | 33.4455 | 33.1 | 287963 |
| 1710196200 | 32.799999 | 1.06 | 3.34 | 32.549999 | 33.0491 | 32.4701 | 192642 |
| 1709940600 | 31.74 | 0.13 | 0.41 | 31.74 | 32.049999 | 31.6899 | 231088 |
| 1709854200 | 31.61 | -0.57 | -1.77 | 31.39 | 31.6492 | 31.36 | 280926 |
| 1709767800 | 32.18 | 0.34 | 1.07 | 32.369999 | 32.4699 | 32.115 | 117156 |
| 1709681400 | 31.84 | -0.51 | -1.58 | 31.89 | 32.18 | 31.83 | 170866 |
| 1709595000 | 32.35 | -0.35 | -1.07 | 32.65 | 32.778 | 32.27 | 191827 |
| 1709335800 | 32.7 | 1.04 | 3.28 | 32.45 | 32.81 | 32.365299 | 379824 |
| 1709249400 | 31.66 | 0.69 | 2.23 | 31.78 | 31.96 | 31.57 | 168791 |
| 1709163000 | 30.97 | -1.53 | -4.71 | 31.57 | 31.57 | 30.94 | 367592 |
| 1709076600 | 32.5 | 0.84 | 2.65 | 32.369999 | 32.64 | 32.354999 | 204970 |
| 1708990200 | 31.66 | -0.01 | -0.03 | 31.71 | 31.84 | 31.62 | 237150 |
| 1708731000 | 31.67 | 0.02 | 0.06 | 32 | 32 | 31.55 | 79425 |
| 1708644600 | 31.65 | 0.59 | 1.90 | 31.6 | 31.67 | 31.31 | 254833 |
| 1708558200 | 31.06 | 0.42 | 1.37 | 31.39 | 31.49 | 30.98 | 1948459 |
| 1708471800 | 30.64 | -0.4 | -1.29 | 31.01 | 31.01 | 30.4201 | 171961 |
| 1708126200 | 31.04 | 0.3 | 0.98 | 31.15 | 31.39 | 30.9875 | 588790 |
| 1708039800 | 30.74 | 0.17 | 0.56 | 30.67 | 30.83 | 30.5816 | 146462 |
| 1707953400 | 30.57 | 0.57 | 1.90 | 30.28 | 30.61 | 30.28 | 403400 |
| 1707867000 | 30 | -0.67 | -2.18 | 30.09 | 30.5875 | 29.88 | 1680297 |
| 1707780600 | 30.67 | 0.53 | 1.76 | 30.24 | 30.97 | 30.24 | 328797 |
| 1707521400 | 30.14 | 0.19 | 0.63 | 29.95 | 30.22 | 29.7001 | 829146 |
| 1707435000 | 29.95 | -0.08 | -0.27 | 30.1 | 30.18 | 29.9 | 1332091 |
| 1707348600 | 30.03 | 0.04 | 0.13 | 29.89 | 30.1 | 29.635 | 535698 |
| 1707262200 | 29.99 | 1.98 | 7.07 | 29.57 | 30.01 | 29.2204 | 596189 |
| 1707175800 | 28.01 | 0.06 | 0.21 | 27.81 | 28.08 | 27.6801 | 289266 |
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
