We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.890620651266 | 35.93 | 35.9542 | 35.35 | 24267 | 35.67385879 | SP |
| 4 | -0.44 | -1.22052704577 | 36.05 | 36.51 | 35.35 | 35930 | 36.03422993 | SP |
| 12 | -1.96 | -5.21692840032 | 37.57 | 38.4695 | 34.0501 | 33675 | 35.85791894 | SP |
| 26 | 1.29 | 3.75874125874 | 34.32 | 38.4695 | 34.0501 | 30142 | 36.02986248 | SP |
| 52 | 4.4 | 14.0980454982 | 31.21 | 38.4695 | 31.0207 | 30913 | 34.55851469 | SP |
| 156 | 0.02 | 0.0561955605507 | 35.59 | 38.4695 | 26.37 | 41961 | 31.84180057 | SP |
| 260 | 5.24 | 17.2538689496 | 30.37 | 39.79 | 17.04 | 38501 | 31.63598858 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 35.61 | 0.04 | 0.11 | 35.67 | 35.81 | 35.6 | 26410 |
| 1739489400 | 35.57 | 0.01 | 0.03 | 35.56 | 35.6092 | 35.41 | 33848 |
| 1739403000 | 35.56 | -0.21 | -0.59 | 35.38 | 35.618 | 35.35 | 20717 |
| 1739316600 | 35.77 | -0 | -0.01 | 35.67 | 35.81 | 35.66 | 18307 |
| 1739230200 | 35.7728 | 0.04 | 0.12 | 35.91 | 35.91 | 35.6802 | 32556 |
| 1738971000 | 35.73 | -0.11 | -0.31 | 35.93 | 35.9542 | 35.65 | 15730 |
| 1738884600 | 35.84 | -0.04 | -0.11 | 36.07 | 36.07 | 35.67 | 27092 |
| 1738798200 | 35.88 | 0.08 | 0.22 | 35.87 | 35.9499 | 35.685 | 48909 |
| 1738711800 | 35.8 | -0.06 | -0.17 | 35.76 | 35.93 | 35.76 | 21221 |
| 1738625400 | 35.86 | -0.24 | -0.66 | 35.56 | 35.96 | 35.37 | 34852 |
| 1738366200 | 36.1 | -0.31 | -0.85 | 36.34 | 36.44 | 36.02 | 37669 |
| 1738279800 | 36.41 | 0.45 | 1.25 | 36.2 | 36.51 | 36.1726 | 45768 |
| 1738193400 | 35.96 | -0.15 | -0.42 | 36.1 | 36.2599 | 35.9 | 47519 |
| 1738107000 | 36.11 | -0.28 | -0.77 | 36.4 | 36.4 | 36.0413 | 36814 |
| 1738020600 | 36.39 | 0.11 | 0.30 | 36.07 | 36.39 | 36.07 | 70853 |
| 1737761400 | 36.28 | 0.09 | 0.25 | 36.27 | 36.3899 | 36.1807 | 24680 |
| 1737675000 | 36.19 | 0 | 0.00 | 36.19 | 36.19 | 36.19 | 0 |
| 1737588600 | 36.19 | -0.19 | -0.52 | 36.33 | 36.33 | 36.14 | 53079 |
| 1737502200 | 36.38 | 0.43 | 1.20 | 36.13 | 36.38 | 36.13 | 36384 |
| 1737156600 | 35.95 | 0.09 | 0.25 | 36.05 | 36.09 | 35.9106 | 40098 |
| 1737070200 | 35.86 | 0.43 | 1.22 | 35.4 | 35.88 | 35.4 | 41775 |
| 1736983800 | 35.4261 | 0.41 | 1.16 | 35.67 | 35.67 | 35.32 | 34737 |
| 1736897400 | 35.02 | 0.42 | 1.21 | 34.81 | 35.09 | 34.744 | 59809 |
| 1736811000 | 34.6 | 0.28 | 0.82 | 34.17 | 34.6 | 34.0501 | 75506 |
| 1736551800 | 34.32 | -0.56 | -1.61 | 34.69 | 34.69 | 34.25 | 41282 |
| 1736379000 | 34.88 | 0.02 | 0.06 | 34.73 | 34.92 | 34.53 | 40329 |
| 1736292600 | 34.86 | -0.15 | -0.43 | 35.08 | 35.14 | 34.78 | 56109 |
| 1736206200 | 35.01 | -0.06 | -0.17 | 35.26 | 35.35 | 34.95 | 45134 |
| 1735947000 | 35.07 | 0.41 | 1.18 | 34.79 | 35.08 | 34.79 | 33800 |
| 1735860600 | 34.66 | -0.15 | -0.43 | 35.01 | 35.01 | 34.5397 | 55760 |
| 1735687800 | 34.81 | 0.09 | 0.26 | 34.85 | 34.93 | 34.66 | 31938 |
| 1735601400 | 34.72 | -0.3 | -0.87 | 34.78 | 34.8139 | 34.48 | 31312 |
| 1735342200 | 35.0234 | -0.26 | -0.73 | 35.12 | 35.3164 | 34.88 | 25467 |
| 1735255800 | 35.28 | 0.06 | 0.17 | 35.08 | 35.3 | 35.0608 | 23584 |
| 1735077840 | 35.22 | 0.28 | 0.80 | 35.01 | 35.22 | 34.8717 | 14887 |
| 1734996600 | 34.94 | -0.04 | -0.11 | 34.84 | 34.99 | 34.67 | 34264 |
| 1734737400 | 34.98 | 0.52 | 1.51 | 34.4 | 35.14 | 34.4 | 52229 |
| 1734651000 | 34.46 | -0.18 | -0.52 | 34.9 | 34.99 | 34.46 | 46619 |
| 1734564600 | 34.64 | -1.71 | -4.70 | 35.83 | 35.83 | 34.62 | 46456 |
| 1734478200 | 36.35 | -0.29 | -0.79 | 36.52 | 36.65 | 36.29 | 26029 |
| 1734391800 | 36.64 | -0.23 | -0.62 | 36.91 | 36.98 | 36.6242 | 22613 |
| 1734132600 | 36.87 | -0.15 | -0.41 | 37.12 | 37.12 | 36.77 | 14757 |
| 1734046200 | 37.02 | -0.14 | -0.38 | 37.125 | 37.2 | 37.02 | 20215 |
| 1733959800 | 37.16 | -0.04 | -0.10 | 37.37 | 37.37 | 37.1338 | 26829 |
| 1733873400 | 37.1985 | -0.43 | -1.15 | 37.55 | 37.55 | 37.09 | 15263 |
| 1733787000 | 37.63 | -0.03 | -0.08 | 37.83 | 37.8433 | 37.61 | 30671 |
| 1733527800 | 37.66 | -0.02 | -0.05 | 37.88 | 37.915 | 37.6 | 14284 |
| 1733441400 | 37.68 | -0.19 | -0.50 | 37.92 | 37.92 | 37.66 | 21745 |
| 1733355000 | 37.87 | -0.14 | -0.37 | 38.04 | 38.04 | 37.8 | 17391 |
| 1733268600 | 38.01 | -0.13 | -0.34 | 38.18 | 38.18 | 37.91 | 22806 |
| 1733182200 | 38.14 | -0.15 | -0.39 | 38.34 | 38.34 | 38.0304 | 36520 |
| 1732917840 | 38.29 | 0.08 | 0.21 | 38.31 | 38.4 | 38.266093 | 7289 |
| 1732750200 | 38.21 | 0.01 | 0.03 | 38.34 | 38.4695 | 38.192 | 19592 |
| 1732663800 | 38.2 | -0.02 | -0.05 | 38.2 | 38.2 | 37.9901 | 26196 |
| 1732577400 | 38.22 | 0.5 | 1.33 | 38.03 | 38.3345 | 38.03 | 23783 |
| 1732318200 | 37.72 | 0.31 | 0.83 | 37.57 | 37.7399 | 37.57 | 30973 |
| 1732231800 | 37.41 | 0.46 | 1.24 | 37.125 | 37.5 | 37.12 | 35250 |
| 1732145400 | 36.95 | 0.21 | 0.57 | 36.89 | 36.95 | 36.68 | 62859 |
| 1732059000 | 36.74 | -0.13 | -0.35 | 36.65 | 36.825 | 36.52 | 23459 |
| 1731972600 | 36.87 | 0.17 | 0.46 | 36.78 | 36.8899 | 36.74 | 32878 |
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
