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 | 0.46 | 1.4375 | 32 | 33.46 | 31.99 | 127291 | 32.66476448 | CS |
| 4 | -1.1 | -3.27771156138 | 33.56 | 34.3 | 31.54 | 106331 | 32.8092968 | CS |
| 12 | -8.26 | -20.2848722986 | 40.72 | 41.41 | 30.09 | 138934 | 33.59151381 | CS |
| 26 | 0.58 | 1.81932245922 | 31.88 | 41.705 | 30.09 | 163646 | 36.16390797 | CS |
| 52 | -3.19 | -8.94810659187 | 35.65 | 41.705 | 30.09 | 133202 | 35.86381606 | CS |
| 156 | -11.4 | -25.9917920657 | 43.86 | 55.09 | 30.09 | 118050 | 39.67994529 | CS |
| 260 | -19.58 | -37.6249039201 | 52.04 | 55.85 | 30.09 | 118383 | 41.72035028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 32.46 | 0.18 | 0.56 | 32.2 | 32.57 | 32.2 | 97063 |
| 1714084800 | 32.28 | -0.81 | -2.45 | 32.75 | 32.755 | 31.99 | 135877 |
| 1713998400 | 33.09 | 0.02 | 0.06 | 32.909999 | 33.185 | 32.765 | 99212 |
| 1713912000 | 33.07 | 0.76 | 2.35 | 32.369999 | 33.46 | 32.31 | 165825 |
| 1713825600 | 32.31 | -0.19 | -0.58 | 32.52 | 32.82 | 32.27 | 96302 |
| 1713566400 | 32.5 | 0.4 | 1.25 | 32 | 32.79 | 32 | 139238 |
| 1713480000 | 32.1 | 0.19 | 0.60 | 31.92 | 32.33 | 31.83 | 126315 |
| 1713393600 | 31.91 | -0.11 | -0.34 | 32.35 | 32.58 | 31.89 | 101037 |
| 1713307200 | 32.02 | 0 | 0.00 | 31.79 | 32.46 | 31.54 | 84567 |
| 1713220800 | 32.02 | -0.1 | -0.31 | 32.32 | 32.39 | 31.69 | 71065 |
| 1712961600 | 32.119999 | -0.36 | -1.11 | 32.22 | 32.53 | 32.119999 | 73049 |
| 1712875200 | 32.479999 | 0.1 | 0.31 | 32.4 | 32.729999 | 32.25 | 90531 |
| 1712788800 | 32.38 | -1.73 | -5.07 | 33.36 | 33.67 | 32.189999 | 119096 |
| 1712702400 | 34.11 | 0.12 | 0.35 | 34 | 34.25 | 33.88 | 67985 |
| 1712616000 | 33.99 | 0.07 | 0.21 | 33.86 | 34.3 | 33.86 | 92764 |
| 1712356800 | 33.92 | 0.76 | 2.29 | 33.47 | 33.95 | 33.22 | 115108 |
| 1712270400 | 33.159999 | -0.25 | -0.75 | 33.67 | 33.97 | 33.14 | 113221 |
| 1712184000 | 33.409999 | 0.21 | 0.63 | 33.04 | 33.58 | 32.85 | 75180 |
| 1712097600 | 33.2 | -0.19 | -0.57 | 33.06 | 33.369999 | 32.83 | 166012 |
| 1712011200 | 33.39 | -0.16 | -0.48 | 33.56 | 33.56 | 33.025 | 87896 |
| 1711665600 | 33.549999 | -0.25 | -0.74 | 33.89 | 34.035 | 33.229999 | 179425 |
| 1711579200 | 33.8 | 1.09 | 3.33 | 32.979999 | 33.84 | 32.979999 | 102566 |
| 1711492800 | 32.71 | -0.55 | -1.65 | 33.29 | 33.299999 | 32.7 | 113191 |
| 1711406400 | 33.259999 | 0.17 | 0.51 | 33.11 | 33.445 | 32.99 | 83159 |
| 1711147200 | 33.09 | -0.22 | -0.66 | 33.43 | 33.5 | 33.07 | 89140 |
| 1711060800 | 33.31 | 0.34 | 1.03 | 33.1 | 33.74 | 32.979999 | 176820 |
| 1710974400 | 32.97 | 0.82 | 2.55 | 32.009999 | 33.229999 | 31.6868 | 138336 |
| 1710888000 | 32.15 | 0.93 | 2.98 | 31.38 | 32.31 | 31.18 | 174059 |
| 1710801600 | 31.22 | -0.06 | -0.19 | 31.15 | 31.98 | 30.84 | 161428 |
| 1710542400 | 31.28 | 0.43 | 1.39 | 30.93 | 31.49 | 30.9 | 335621 |
| 1710456000 | 30.85 | -0.29 | -0.93 | 31.2 | 31.47 | 30.72 | 240216 |
| 1710369600 | 31.14 | 0.13 | 0.42 | 30.92 | 31.33 | 30.88 | 107988 |
| 1710283200 | 31.01 | 0.21 | 0.68 | 30.7 | 31.19 | 30.59 | 92440 |
| 1710196800 | 30.8 | 0.35 | 1.15 | 30.52 | 30.87 | 30.35 | 111630 |
| 1709941200 | 30.45 | -0.22 | -0.72 | 30.94 | 31.22 | 30.32 | 105702 |
| 1709854800 | 30.67 | 0.1 | 0.33 | 30.63 | 31.2 | 30.63 | 164835 |
| 1709768400 | 30.57 | 0.31 | 1.02 | 30.42 | 30.86 | 30.09 | 191579 |
| 1709682000 | 30.26 | -0.77 | -2.48 | 30.88 | 31.25 | 30.17 | 183981 |
| 1709595600 | 31.03 | -0.06 | -0.19 | 31.15 | 31.47 | 30.76 | 189935 |
| 1709336400 | 31.09 | -0.67 | -2.11 | 31.61 | 31.68 | 30.93 | 243004 |
| 1709250000 | 31.76 | -0.16 | -0.50 | 32.009999 | 32.4 | 31.3901 | 247849 |
| 1709163600 | 31.92 | -1.2 | -3.62 | 32.86 | 33.275 | 31.9 | 227707 |
| 1709077200 | 33.119999 | 0.97 | 3.02 | 32.34 | 33.35 | 32.202199 | 256872 |
| 1708990800 | 32.15 | -1.23 | -3.68 | 33.24 | 33.53 | 32.119999 | 291546 |
| 1708731600 | 33.38 | -0.65 | -1.91 | 34.01 | 34.09 | 33.18 | 204670 |
| 1708645200 | 34.03 | -6.09 | -15.18 | 36.2 | 36.97 | 33.53 | 292460 |
| 1708558800 | 40.12 | -0.11 | -0.27 | 40.25 | 40.435 | 39.93 | 115241 |
| 1708472400 | 40.23 | -0.34 | -0.84 | 39.85 | 40.68 | 39.58 | 201603 |
| 1708126800 | 40.57 | -0.59 | -1.43 | 40.85 | 41.165 | 40.45 | 91722 |
| 1708040400 | 41.16 | 1.03 | 2.57 | 40.45 | 41.17 | 40.3014 | 73363 |
| 1707954000 | 40.13 | 0.08 | 0.20 | 40.21 | 40.36 | 39.73 | 59829 |
| 1707867600 | 40.05 | -1.08 | -2.63 | 40.02 | 40.8 | 39.5 | 107610 |
| 1707781200 | 41.13 | 0.31 | 0.76 | 40.98 | 41.41 | 40.95 | 96855 |
| 1707522000 | 40.82 | 0.29 | 0.72 | 40.64 | 41.15 | 40.325 | 86436 |
| 1707435600 | 40.53 | 0.35 | 0.87 | 40.26 | 40.59 | 40.11 | 174676 |
| 1707349200 | 40.18 | -0.4 | -0.99 | 40.58 | 40.66 | 40.04 | 102858 |
| 1707262800 | 40.58 | 0.54 | 1.35 | 40.05 | 40.96 | 40.05 | 76184 |
| 1707176400 | 40.04 | -0.96 | -2.34 | 40.56 | 40.615 | 39.785 | 81392 |
| 1706917200 | 41 | -0.22 | -0.53 | 40.72 | 41.235 | 40.7 | 63978 |
| 1706830800 | 41.22 | 0.87 | 2.16 | 40.48 | 41.24 | 40.16 | 79315 |
| 1706744400 | 40.35 | -0.87 | -2.11 | 41.16 | 41.705 | 40.34 | 168584 |
| 1706658000 | 41.22 | 0.47 | 1.15 | 40.47 | 41.49 | 40.47 | 75710 |
| 1706571600 | 40.75 | -0.08 | -0.20 | 40.94 | 41.02 | 40.635 | 82789 |
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
