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 | 1.5 | 4.05186385737 | 37.02 | 38.76 | 36.33 | 114617 | 37.09457487 | CS |
| 4 | 6.51 | 20.3373945642 | 32.01 | 38.76 | 31.69 | 124146 | 35.4105852 | CS |
| 12 | 4.81 | 14.2687629783 | 33.71 | 38.76 | 30.6145 | 99163 | 33.88267589 | CS |
| 26 | 13.02 | 51.0588235294 | 25.5 | 38.76 | 21.98 | 110313 | 29.60515935 | CS |
| 52 | 14.57 | 60.8350730689 | 23.95 | 38.76 | 19.67 | 112090 | 26.72350197 | CS |
| 156 | -7.63 | -16.5330444204 | 46.15 | 54.49 | 18.81 | 170406 | 29.2432801 | CS |
| 260 | -2.89 | -6.97899058199 | 41.41 | 61.08 | 14.09 | 178708 | 31.38485549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 38.52 | 0.62 | 1.64 | 38.39 | 38.76 | 38.11 | 85006 |
| 1721947200 | 37.9 | 1.18 | 3.21 | 37.04 | 37.91 | 36.765 | 164889 |
| 1721860800 | 36.72 | -0.14 | -0.38 | 36.8339 | 37.355 | 36.56 | 108049 |
| 1721774400 | 36.86 | -0.15 | -0.39 | 36.9 | 37.44 | 36.43 | 166907 |
| 1721688000 | 37.005 | 0.48 | 1.33 | 36.58 | 37.0499 | 36.33 | 48194 |
| 1721428800 | 36.52 | -0.13 | -0.35 | 37.02 | 37.1908 | 36.35 | 85044 |
| 1721342400 | 36.65 | -0.72 | -1.93 | 37.13 | 37.5165 | 36.28 | 125499 |
| 1721256000 | 37.37 | 0.09 | 0.24 | 37.305 | 38.11 | 37.29 | 157151 |
| 1721169600 | 37.28 | 0.85 | 2.33 | 36.85 | 37.69 | 36.84 | 120151 |
| 1721083200 | 36.43 | 0.29 | 0.80 | 36.47 | 36.82 | 36.02 | 104903 |
| 1720824000 | 36.14 | 0.01 | 0.03 | 36.54 | 37.35 | 36.12 | 182675 |
| 1720737600 | 36.13 | 0.81 | 2.29 | 35.75 | 36.39 | 35.29 | 138160 |
| 1720651200 | 35.32 | 0.75 | 2.17 | 34.69 | 35.45 | 34.58 | 119673 |
| 1720564800 | 34.57 | 0.57 | 1.68 | 33.92 | 34.8456 | 33.84 | 139716 |
| 1720478400 | 34 | 0.94 | 2.84 | 33.369999 | 34.08 | 33.35 | 120912 |
| 1720219200 | 33.06 | 0.06 | 0.18 | 32.96 | 33.229999 | 32.542 | 101851 |
| 1720040640 | 33 | -0.21 | -0.63 | 33.24 | 33.42 | 32.845 | 32494 |
| 1719960000 | 33.21 | 0.78 | 2.41 | 32.5 | 33.229999 | 32.31 | 64058 |
| 1719873600 | 32.43 | 0.34 | 1.06 | 32.31 | 32.479999 | 31.97 | 63156 |
| 1719614400 | 32.09 | 0.4 | 1.26 | 32.009999 | 32.165 | 31.69 | 315288 |
| 1719528000 | 31.69 | -0.77 | -2.37 | 32.45 | 33.031 | 31.45 | 78730 |
| 1719441600 | 32.46 | 0.2 | 0.62 | 31.99 | 32.83 | 31.86 | 56856 |
| 1719355200 | 32.259999 | 0.16 | 0.50 | 32.03 | 32.27 | 31.82 | 112374 |
| 1719268800 | 32.1 | -0.13 | -0.40 | 32.21 | 32.615 | 32.04 | 65085 |
| 1719009600 | 32.229999 | -0.1 | -0.31 | 32.369999 | 32.49 | 32.03 | 115843 |
| 1718923200 | 32.33 | -0.2 | -0.61 | 32.52 | 32.549599 | 32.049999 | 55458 |
| 1718750400 | 32.53 | 0.58 | 1.82 | 31.78 | 32.53 | 31.34 | 73760 |
| 1718664000 | 31.95 | 1.2 | 3.90 | 30.79 | 31.96 | 30.75 | 78639 |
| 1718404800 | 30.75 | -0.64 | -2.04 | 30.89 | 31.195 | 30.6145 | 68838 |
| 1718318400 | 31.39 | -0.02 | -0.06 | 31.31 | 31.69 | 30.85 | 73215 |
| 1718232000 | 31.41 | -0.31 | -0.98 | 32.299999 | 32.689999 | 31.41 | 84861 |
| 1718145600 | 31.72 | 0.11 | 0.35 | 31.46 | 31.84 | 31.12 | 88347 |
| 1718059200 | 31.61 | -0.07 | -0.22 | 31.36 | 31.655 | 30.95 | 73335 |
| 1717800000 | 31.68 | -0.32 | -1.00 | 31.505 | 31.94 | 31.01 | 82288 |
| 1717713600 | 32 | -0.35 | -1.08 | 32.34 | 32.4546 | 31.9401 | 36511 |
| 1717627200 | 32.35 | 0.06 | 0.19 | 32.439999 | 32.71 | 32.1413 | 73767 |
| 1717540800 | 32.29 | -0.18 | -0.55 | 32.369999 | 32.659999 | 32.11 | 73246 |
| 1717454400 | 32.47 | -0.34 | -1.04 | 32.799999 | 32.82 | 32.369999 | 73401 |
| 1717195200 | 32.81 | 0.36 | 1.11 | 32.659999 | 33.025 | 32.29 | 59832 |
| 1717108800 | 32.45 | -0.36 | -1.10 | 32.939999 | 33.235 | 32.15 | 55396 |
| 1717022400 | 32.81 | 0.13 | 0.40 | 32.28 | 33.155 | 32.11 | 75951 |
| 1716936000 | 32.68 | -0.18 | -0.55 | 33.189999 | 33.3389 | 32.49 | 67742 |
| 1716590400 | 32.86 | 0.16 | 0.49 | 32.92 | 32.95 | 32.68 | 52291 |
| 1716504000 | 32.7 | -0.41 | -1.24 | 33.13 | 33.13 | 32.5101 | 75557 |
| 1716417600 | 33.11 | -0.62 | -1.84 | 33.56 | 33.85 | 33.08 | 84767 |
| 1716331200 | 33.73 | 0.43 | 1.29 | 33.31 | 33.82 | 33.1 | 61447 |
| 1716244800 | 33.299999 | -0.64 | -1.89 | 33.75 | 34.1 | 33.229999 | 67306 |
| 1715985600 | 33.94 | 0.2 | 0.59 | 33.93 | 34.2 | 33.76 | 91120 |
| 1715899200 | 33.74 | -0.32 | -0.94 | 34.06 | 34.51 | 33.67 | 140868 |
| 1715812800 | 34.06 | 0.09 | 0.26 | 34.27 | 34.285 | 33.91 | 121725 |
| 1715726400 | 33.97 | -0.16 | -0.47 | 34.62 | 34.71 | 33.95 | 83005 |
| 1715640000 | 34.13 | 0.05 | 0.15 | 34.5 | 34.5 | 34.13 | 84619 |
| 1715380800 | 34.08 | 0.38 | 1.13 | 33.7 | 34.329 | 33.575 | 145575 |
| 1715294400 | 33.7 | 0.57 | 1.72 | 33.2 | 33.82 | 32.945 | 123813 |
| 1715208000 | 33.13 | 0.13 | 0.39 | 32.88 | 33.29 | 32.53 | 94182 |
| 1715121600 | 33 | -0.44 | -1.32 | 33.7 | 33.9686 | 33 | 133678 |
| 1715035200 | 33.439999 | 0.71 | 2.17 | 33.03 | 33.77 | 32.915 | 133925 |
| 1714776000 | 32.729999 | 0.16 | 0.49 | 33.71 | 34 | 32.35 | 176173 |
| 1714689600 | 32.57 | 3.38 | 11.58 | 30.97 | 32.729999 | 30.5875 | 451891 |
| 1714603200 | 29.19 | 0.35 | 1.21 | 28.85 | 29.76 | 28.85 | 189475 |
| 1714516800 | 28.84 | 0.43 | 1.51 | 28.32 | 29.11 | 28.26 | 77137 |
| 1714430400 | 28.41 | 0.17 | 0.60 | 28.5 | 28.61 | 28.16 | 59409 |
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
