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 | 3.13 | 8.80450070323 | 35.55 | 39.29 | 35.55 | 1361042 | 37.54278006 | CS |
| 4 | 3.15 | 8.86574725584 | 35.53 | 39.29 | 34.87 | 1277310 | 36.17082591 | CS |
| 12 | 3.37 | 9.544038516 | 35.31 | 39.29 | 34.09 | 1093002 | 35.51162368 | CS |
| 26 | 1.06 | 2.81765018607 | 37.62 | 39.29 | 34.09 | 1107302 | 36.59706006 | CS |
| 52 | 0.84 | 2.21987315011 | 37.84 | 39.61 | 31.69 | 1125858 | 36.35322433 | CS |
| 156 | -1.28 | -3.2032032032 | 39.96 | 48.27 | 26.56 | 1257069 | 36.01730677 | CS |
| 260 | 7.92 | 25.7477243173 | 30.76 | 48.27 | 17.54 | 1217248 | 33.85471896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 38.68 | 0.48 | 1.26 | 38.18 | 39.29 | 38.15 | 2480793 |
| 1721169600 | 38.2 | 0.06 | 0.16 | 38.27 | 38.44 | 38.13 | 1433071 |
| 1721083200 | 38.14 | 0.54 | 1.44 | 37.83 | 38.245 | 37.7 | 1401479 |
| 1720824000 | 37.6 | 0.27 | 0.72 | 37.5 | 37.93 | 37.46 | 1173318 |
| 1720737600 | 37.33 | 1.05 | 2.89 | 36.9 | 37.48 | 36.805 | 1614570 |
| 1720651200 | 36.28 | 0.86 | 2.43 | 35.55 | 36.39 | 35.55 | 1191193 |
| 1720564800 | 35.42 | -0.38 | -1.06 | 35.8 | 35.88 | 35.21 | 1664636 |
| 1720478400 | 35.8 | -0.25 | -0.69 | 36.1 | 36.28 | 35.77 | 1030796 |
| 1720219200 | 36.05 | -0.02 | -0.06 | 36.05 | 36.22 | 35.89 | 681241 |
| 1720040640 | 36.07 | 0.07 | 0.19 | 36.06 | 36.39 | 35.97 | 530013 |
| 1719960000 | 36 | 0.38 | 1.07 | 35.84 | 36.23 | 35.7396 | 1023096 |
| 1719873600 | 35.62 | 0.49 | 1.39 | 35.94 | 36.16 | 35.43 | 1056163 |
| 1719614400 | 35.13 | 0 | 0.00 | 35.13 | 35.13 | 35.13 | 0 |
| 1719528000 | 35.13 | 0.08 | 0.23 | 35.13 | 35.365 | 34.87 | 1355058 |
| 1719441600 | 35.05 | -0.22 | -0.62 | 35.04 | 35.48 | 34.96 | 1352801 |
| 1719355200 | 35.27 | -0.51 | -1.43 | 35.65 | 35.74 | 35.2292 | 865546 |
| 1719268800 | 35.78 | 0.32 | 0.90 | 35.51 | 36.29 | 35.435 | 989125 |
| 1719009600 | 35.46 | 0.11 | 0.31 | 35.47 | 35.51 | 35.15 | 2420309 |
| 1718923200 | 35.35 | -0.31 | -0.87 | 35.53 | 35.62 | 35.2 | 904406 |
| 1718750400 | 35.66 | 0.12 | 0.34 | 35.58 | 35.8 | 35.39 | 1027665 |
| 1718664000 | 35.54 | 0.58 | 1.66 | 34.76 | 35.7 | 34.69 | 870883 |
| 1718404800 | 34.96 | 0.02 | 0.06 | 34.8 | 35.04 | 34.58 | 989409 |
| 1718318400 | 34.94 | -0.29 | -0.82 | 35.23 | 35.34 | 34.74 | 927486 |
| 1718232000 | 35.23 | 0.15 | 0.43 | 35.85 | 36.06 | 35.085 | 1244244 |
| 1718145600 | 35.08 | 0.12 | 0.34 | 34.81 | 35.21 | 34.67 | 830586 |
| 1718059200 | 34.96 | -0.19 | -0.54 | 34.94 | 35.19 | 34.56 | 871295 |
| 1717800000 | 35.15 | 0.28 | 0.80 | 34.54 | 35.27 | 34.43 | 954650 |
| 1717713600 | 34.87 | 0.14 | 0.40 | 34.56 | 34.92 | 34.44 | 770878 |
| 1717627200 | 34.73 | -0.27 | -0.77 | 35.05 | 35.135 | 34.68 | 728626 |
| 1717540800 | 35 | 0.26 | 0.75 | 34.51 | 35.3 | 34.5 | 909961 |
| 1717454400 | 34.74 | -0.32 | -0.91 | 35.15 | 35.21 | 34.54 | 1071714 |
| 1717195200 | 35.06 | 0.42 | 1.21 | 34.72 | 35.11 | 34.53 | 1223299 |
| 1717108800 | 34.64 | 0.38 | 1.11 | 34.47 | 34.68 | 34.47 | 772202 |
| 1717022400 | 34.26 | -0.45 | -1.30 | 34.4 | 34.42 | 34.13 | 951393 |
| 1716936000 | 34.71 | -0.4 | -1.14 | 35.29 | 35.46 | 34.7 | 706354 |
| 1716590400 | 35.11 | -0.02 | -0.06 | 35.28 | 35.36 | 35.03 | 687433 |
| 1716504000 | 35.13 | -0.83 | -2.31 | 35.99 | 35.99 | 35.075 | 877327 |
| 1716417600 | 35.96 | 0 | 0.00 | 35.82 | 36.08 | 35.7662 | 755716 |
| 1716331200 | 35.96 | -0.23 | -0.64 | 36.2 | 36.31 | 35.92 | 588441 |
| 1716244800 | 36.19 | -0.19 | -0.52 | 36.3 | 36.585 | 36.1615 | 547034 |
| 1715985600 | 36.38 | -0.03 | -0.08 | 36.5 | 36.5899 | 36.166 | 591452 |
| 1715899200 | 36.41 | 0.12 | 0.33 | 36.29 | 36.59 | 36.09 | 1306124 |
| 1715812800 | 36.29 | 0.72 | 2.02 | 36.2 | 36.61 | 36.03 | 1115167 |
| 1715726400 | 35.57 | 0.22 | 0.62 | 35.68 | 35.82 | 35.23 | 838379 |
| 1715640000 | 35.35 | -0.07 | -0.20 | 35.54 | 35.74 | 35.285 | 698381 |
| 1715380800 | 35.42 | -0.21 | -0.59 | 35.63 | 35.76 | 35.2 | 733356 |
| 1715294400 | 35.63 | 0.65 | 1.86 | 35.08 | 35.68 | 34.97 | 972605 |
| 1715208000 | 34.98 | -0.47 | -1.33 | 35.28 | 35.35 | 34.865 | 1078700 |
| 1715121600 | 35.45 | 0.66 | 1.90 | 35.01 | 35.595 | 34.955 | 1575508 |
| 1715035200 | 34.79 | -0.43 | -1.22 | 35.48 | 35.5125 | 34.69 | 964579 |
| 1714776000 | 35.22 | 0.25 | 0.71 | 35.58 | 35.99 | 35.09 | 760521 |
| 1714689600 | 34.97 | 0.16 | 0.46 | 35.15 | 35.29 | 34.681 | 1870421 |
| 1714603200 | 34.81 | 0.42 | 1.22 | 34.575 | 35.32 | 34.09 | 1675716 |
| 1714516800 | 34.39 | -0.26 | -0.75 | 34.28 | 34.67 | 34.22 | 1286861 |
| 1714430400 | 34.65 | 0.17 | 0.49 | 34.67 | 34.825 | 34.6 | 1045663 |
| 1714171200 | 34.48 | -0.06 | -0.17 | 34.65 | 34.79 | 34.35 | 1268761 |
| 1714084800 | 34.54 | -0.21 | -0.60 | 34.37 | 34.6289 | 34.13 | 1779048 |
| 1713998400 | 34.75 | -0.66 | -1.86 | 35.31 | 35.33 | 34.7001 | 1563061 |
| 1713912000 | 35.41 | 0.07 | 0.20 | 35.34 | 35.73 | 35.25 | 985860 |
| 1713825600 | 35.34 | 0.41 | 1.17 | 35.01 | 35.37 | 34.7 | 703868 |
| 1713566400 | 34.93 | 0.55 | 1.60 | 34.49 | 35.05 | 34.46 | 1477957 |
| 1713480000 | 34.38 | -0.45 | -1.29 | 34.9 | 35.05 | 34.1099 | 1250902 |
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
