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 | 1 | 2.75633958104 | 36.28 | 37.69 | 34.65 | 1204087 | 36.23499032 | CS |
| 4 | 6.64 | 21.6710182768 | 30.64 | 38.73 | 29.74 | 1415709 | 35.38887049 | CS |
| 12 | 7.5 | 25.1846877099 | 29.78 | 38.73 | 28.43 | 1507829 | 32.42378047 | CS |
| 26 | 17.47 | 88.1877839475 | 19.81 | 38.73 | 18.79 | 1495526 | 28.50144162 | CS |
| 52 | 13.94 | 59.7257926307 | 23.34 | 38.73 | 15.4401 | 1570382 | 27.52833575 | CS |
| 156 | 3.44 | 10.1654846336 | 33.84 | 38.73 | 14.08 | 1052926 | 25.74465051 | CS |
| 260 | 7.93 | 27.0187393526 | 29.35 | 56.18 | 14.08 | 875273 | 27.33249559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 37.28 | 0.17 | 0.46 | 36.88 | 37.69 | 36.5 | 1091842 |
| 1714430100 | 37.11 | 1.15 | 3.20 | 36.2 | 37.22 | 36.11 | 1247740 |
| 1714170900 | 35.96 | 0.63 | 1.78 | 35.38 | 36.36 | 34.65 | 1213741 |
| 1714084500 | 35.33 | -0.26 | -0.73 | 35.09 | 35.83 | 34.68 | 1183614 |
| 1713998100 | 35.59 | -0.67 | -1.85 | 36.28 | 36.5 | 35.15 | 1283498 |
| 1713911700 | 36.26 | -0.17 | -0.47 | 36.45 | 37.87 | 36.17 | 1366415 |
| 1713825300 | 36.43 | 1.51 | 4.32 | 35.31 | 36.71 | 34.87 | 916323 |
| 1713566100 | 34.92 | -0.91 | -2.54 | 36.01 | 36.37 | 34.23 | 1243722 |
| 1713479700 | 35.83 | -0.99 | -2.69 | 36.66 | 37.19 | 35.79 | 1059352 |
| 1713393300 | 36.82 | 0.57 | 1.57 | 36.49 | 37.56 | 36.07 | 1152911 |
| 1713306900 | 36.25 | 0.71 | 2.00 | 35.46 | 36.62 | 35.41 | 1156621 |
| 1713220500 | 35.54 | -0.53 | -1.47 | 35.99 | 36.55 | 34.6349 | 1157921 |
| 1712961300 | 36.07 | -1.34 | -3.58 | 37.79 | 37.975 | 35.21 | 1634586 |
| 1712874900 | 37.41 | 0.91 | 2.49 | 36.69 | 38.73 | 35.6 | 2506239 |
| 1712788500 | 36.5 | 3.51 | 10.64 | 34.98 | 37.5 | 34.77 | 4330643 |
| 1712702100 | 32.99 | 1.08 | 3.38 | 32.29 | 33.5 | 31.9101 | 1949784 |
| 1712615700 | 31.91 | 0.64 | 2.05 | 31.57 | 32.02 | 31.05 | 863047 |
| 1712356500 | 31.27 | 1.13 | 3.75 | 30.09 | 31.35 | 29.86 | 717541 |
| 1712270100 | 30.14 | -1.25 | -3.98 | 31.6 | 32.17 | 29.74 | 1077615 |
| 1712183700 | 31.39 | 0.47 | 1.52 | 30.64 | 31.5 | 30.31 | 1161015 |
| 1712097300 | 30.92 | -0.76 | -2.40 | 30.7 | 31.06 | 30.01 | 1026724 |
| 1712010900 | 31.68 | -0.55 | -1.71 | 32.08 | 32.34 | 31.43 | 712899 |
| 1711665300 | 32.229999 | 0.51 | 1.61 | 31.58 | 32.479999 | 31.33 | 1038135 |
| 1711578900 | 31.72 | 1.72 | 5.73 | 30.41 | 31.74 | 30.02 | 927553 |
| 1711492500 | 30 | -0.36 | -1.19 | 30.62 | 30.75 | 29.77 | 901244 |
| 1711406100 | 30.36 | -0.51 | -1.65 | 30.99 | 31.18 | 30.15 | 833801 |
| 1711146900 | 30.87 | -1.56 | -4.81 | 32.409999 | 32.47 | 30.83 | 641836 |
| 1711060500 | 32.43 | 1.31 | 4.21 | 31.7 | 32.67 | 31.2 | 1417623 |
| 1710974100 | 31.12 | 0.32 | 1.04 | 30.67 | 31.265 | 30.26 | 2698454 |
| 1710887700 | 30.8 | -0.14 | -0.45 | 30.78 | 31.27 | 30.39 | 1223881 |
| 1710801300 | 30.94 | -0.89 | -2.80 | 31.85 | 32.174999 | 30.86 | 2380246 |
| 1710542100 | 31.83 | -0.15 | -0.47 | 31.65 | 32.21 | 31.26 | 4382585 |
| 1710455700 | 31.98 | -1.27 | -3.82 | 33.25 | 33.53 | 31.52 | 1792206 |
| 1710369300 | 33.25 | -0.3 | -0.89 | 33.57 | 33.755 | 32.67 | 3584574 |
| 1710282900 | 33.549999 | 0.63 | 1.91 | 32.57 | 34.59 | 32.24 | 2551052 |
| 1710196500 | 32.92 | 0.67 | 2.08 | 32.82 | 34.11 | 32.395 | 2695646 |
| 1709940900 | 32.25 | 0.72 | 2.28 | 32.17 | 33.04 | 31.73 | 1134022 |
| 1709854500 | 31.53 | 0.65 | 2.10 | 31.16 | 31.69 | 30.481 | 1203441 |
| 1709768100 | 30.88 | 0.94 | 3.14 | 30.3 | 30.91 | 29.84 | 1148426 |
| 1709681700 | 29.94 | 0.44 | 1.49 | 29.27 | 30.035 | 29.15 | 1138460 |
| 1709595300 | 29.5 | -0.3 | -1.01 | 29.84 | 30.215 | 29 | 882742 |
| 1709336100 | 29.8 | 0.32 | 1.09 | 29.79 | 30.74 | 29.54 | 1384174 |
| 1709249700 | 29.48 | -0.48 | -1.60 | 30.69 | 30.985 | 29.32 | 1308956 |
| 1709163300 | 29.96 | -0.66 | -2.16 | 30.62 | 31.91 | 29.64 | 1673516 |
| 1709076900 | 30.62 | 0.24 | 0.79 | 31.64 | 32.284999 | 30.12 | 5671903 |
| 1708990500 | 30.38 | 0.64 | 2.15 | 29.86 | 30.68 | 29.62 | 851449 |
| 1708731300 | 29.74 | 0.69 | 2.38 | 29.17 | 29.96 | 28.95 | 670465 |
| 1708644900 | 29.05 | -0.12 | -0.41 | 29.14 | 29.405 | 28.645 | 732995 |
| 1708558500 | 29.17 | 0 | 0.00 | 28.83 | 29.26 | 28.43 | 809267 |
| 1708472100 | 29.17 | -0.34 | -1.15 | 29.1 | 29.73 | 28.98 | 1335018 |
| 1708126500 | 29.51 | 0.03 | 0.10 | 29.41 | 29.73 | 28.905 | 1015596 |
| 1708040100 | 29.48 | -0.24 | -0.81 | 30 | 30.74 | 29.35 | 1517097 |
| 1707953700 | 29.72 | 0.72 | 2.48 | 29.49 | 30.1 | 29.32 | 1001305 |
| 1707867300 | 29 | -1.57 | -5.14 | 29.35 | 30.15 | 28.52 | 2357413 |
| 1707780900 | 30.57 | 0.13 | 0.43 | 30.4 | 30.9599 | 29.975 | 1087203 |
| 1707521700 | 30.44 | 0.06 | 0.20 | 30.5 | 31.23 | 30 | 1173565 |
| 1707435300 | 30.38 | 0.35 | 1.17 | 30.01 | 31.2 | 29.56 | 883712 |
| 1707348900 | 30.03 | 0.19 | 0.64 | 29.78 | 30.3 | 29.13 | 1350723 |
| 1707262500 | 29.84 | -0.25 | -0.83 | 30.1 | 30.74 | 29.43 | 1074942 |
| 1707176100 | 30.09 | 1.63 | 5.73 | 27.96 | 30.47 | 27.7975 | 1493536 |
| 1706916900 | 28.46 | 0.2 | 0.71 | 27.87 | 28.5 | 27.46 | 1098133 |
| 1706830500 | 28.26 | 0.51 | 1.84 | 27.84 | 28.41 | 27.4 | 625627 |
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
