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 | 0 | 35.92 | 36.12 | 35.92 | 76518 | 35.97576696 | SP |
| 4 | 0 | 0 | 35.74 | 36.12 | 35.56 | 29330 | 35.94362483 | SP |
| 12 | 0 | 0 | 35.06 | 36.12 | 34.77 | 30253 | 35.44493209 | SP |
| 26 | 0 | 0 | 34.14 | 36.12 | 33.82 | 48433 | 34.75155106 | SP |
| 52 | 0 | 0 | 32.43 | 36.12 | 32.38 | 54445 | 34.00952747 | SP |
| 156 | 0 | 0 | 30.21 | 36.12 | 27.13 | 61780 | 31.47438304 | SP |
| 260 | 0 | 0 | 30.21 | 36.12 | 27.13 | 61780 | 31.47438304 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 36.07 | 0.01 | 0.04 | 36.0552 | 36.12 | 36.04 | 4903 |
| 1719527400 | 36.0552 | 0.01 | 0.01 | 36.01 | 36.07 | 35.97 | 16144 |
| 1719441000 | 36.0499 | 0.05 | 0.15 | 35.995 | 36.06 | 35.99 | 5959 |
| 1719354600 | 35.995 | 0.02 | 0.07 | 35.97 | 36.0499 | 35.9689 | 14191 |
| 1719268200 | 35.97 | 0 | 0.00 | 35.97 | 36.0499 | 35.97 | 331954 |
| 1719009000 | 35.97 | 0.01 | 0.02 | 35.92 | 36.0299 | 35.92 | 14340 |
| 1718922600 | 35.964 | -0.04 | -0.10 | 36.0003 | 36.0275 | 35.95 | 17259 |
| 1718749800 | 36.0003 | 0.04 | 0.11 | 35.96 | 36.03 | 35.96 | 4667 |
| 1718663400 | 35.96 | 0.01 | 0.03 | 35.9 | 36.03 | 35.9 | 16793 |
| 1718404200 | 35.9491 | -0.02 | -0.05 | 35.89 | 35.962 | 35.89 | 13817 |
| 1718317800 | 35.9682 | 0.04 | 0.11 | 35.92 | 35.9682 | 35.92 | 6129 |
| 1718231400 | 35.9278 | 0.05 | 0.13 | 35.8803 | 35.9727 | 35.88 | 8579 |
| 1718145000 | 35.8803 | 0.02 | 0.06 | 35.86 | 35.8803 | 35.81 | 5236 |
| 1718058600 | 35.86 | -0 | -0.00 | 35.79 | 35.89 | 35.79 | 12609 |
| 1717799400 | 35.8601 | 0.02 | 0.04 | 35.8445 | 35.9 | 35.81 | 16996 |
| 1717713000 | 35.8445 | -0 | -0.00 | 35.8 | 35.8999 | 35.8 | 11728 |
| 1717626600 | 35.8451 | 0.08 | 0.21 | 35.7698 | 35.86 | 35.7698 | 21465 |
| 1717540200 | 35.7698 | 0.01 | 0.03 | 35.78 | 35.79 | 35.69 | 7826 |
| 1717453800 | 35.76 | 0.02 | 0.06 | 35.7402 | 35.79 | 35.6506 | 26045 |
| 1717194600 | 35.7402 | 0.1 | 0.27 | 35.74 | 35.7402 | 35.56 | 5145 |
| 1717108200 | 35.6437 | -0.04 | -0.12 | 35.73 | 35.73 | 35.63 | 6732 |
| 1717021800 | 35.6857 | -0.04 | -0.10 | 35.7207 | 35.73 | 35.67 | 11659 |
| 1716935400 | 35.7207 | -0.02 | -0.07 | 35.71 | 35.79 | 35.67 | 11352 |
| 1716589800 | 35.7452 | 0.11 | 0.30 | 35.64 | 35.76 | 35.64 | 6490 |
| 1716503400 | 35.64 | -0.05 | -0.14 | 35.71 | 35.75 | 35.62 | 3970 |
| 1716417000 | 35.69 | -0.03 | -0.08 | 35.67 | 35.7881 | 35.66 | 24916 |
| 1716330600 | 35.72 | 0.02 | 0.04 | 35.65 | 35.7599 | 35.65 | 9912 |
| 1716244200 | 35.7049 | 0 | 0.01 | 35.7002 | 35.75 | 35.68 | 15245 |
| 1715985000 | 35.7002 | 0.03 | 0.09 | 35.62 | 35.7002 | 35.62 | 14043 |
| 1715898600 | 35.6693 | 0.03 | 0.08 | 35.65 | 35.72 | 35.6301 | 17155 |
| 1715812200 | 35.64 | 0.06 | 0.16 | 35.54 | 35.69 | 35.54 | 18221 |
| 1715725800 | 35.5836 | 0.06 | 0.16 | 35.535 | 35.5836 | 35.4917 | 15137 |
| 1715639400 | 35.5252 | 0.03 | 0.07 | 35.5 | 35.57 | 35.49 | 5372 |
| 1715380200 | 35.5 | 0.04 | 0.11 | 35.48 | 35.56 | 35.48 | 7298 |
| 1715293800 | 35.46 | 0.02 | 0.04 | 35.39 | 35.5299 | 35.39 | 6899 |
| 1715207400 | 35.4449 | 0.01 | 0.03 | 35.35 | 35.47 | 35.35 | 8307 |
| 1715121000 | 35.4341 | 0.06 | 0.18 | 35.425 | 35.47 | 35.3716 | 13122 |
| 1715034600 | 35.37 | 0.08 | 0.23 | 35.31 | 35.42 | 35.3002 | 260156 |
| 1714775400 | 35.29 | 0.12 | 0.34 | 35.25 | 35.34 | 35.21 | 18458 |
| 1714689000 | 35.17 | 0.09 | 0.26 | 35.17 | 35.17 | 35.0534 | 6412 |
| 1714602600 | 35.08 | -0.03 | -0.09 | 35 | 35.2392 | 35 | 36941 |
| 1714516200 | 35.11 | -0.11 | -0.31 | 35.22 | 35.22 | 35.0801 | 17632 |
| 1714429800 | 35.22 | 0.05 | 0.13 | 35.19 | 35.2592 | 35.18 | 22764 |
| 1714170600 | 35.1736 | 0.11 | 0.32 | 35.09 | 35.22 | 35.09 | 17297 |
| 1714084200 | 35.06 | -0.07 | -0.19 | 35.1282 | 35.1282 | 34.91 | 6988 |
| 1713997800 | 35.1282 | 0.05 | 0.14 | 35.08 | 35.1282 | 35.04 | 17688 |
| 1713911400 | 35.08 | 0.15 | 0.43 | 34.97 | 35.13 | 34.97 | 24424 |
| 1713825000 | 34.93 | 0.16 | 0.46 | 34.77 | 35.0134 | 34.77 | 10733 |
| 1713565800 | 34.77 | -0.1 | -0.30 | 34.8743 | 34.895 | 34.77 | 31496 |
| 1713479400 | 34.8743 | -0.04 | -0.11 | 34.89 | 34.986 | 34.84 | 14019 |
| 1713393000 | 34.9115 | -0.05 | -0.14 | 34.91 | 35.0499 | 34.86 | 9947 |
| 1713306600 | 34.96 | 0.05 | 0.14 | 34.9 | 35.01 | 34.8897 | 255846 |
| 1713220200 | 34.91 | -0.18 | -0.51 | 35.09 | 35.14 | 34.901 | 36769 |
| 1712961000 | 35.09 | -0.12 | -0.34 | 35.1 | 35.1383 | 35.001 | 83072 |
| 1712874600 | 35.2085 | 0.07 | 0.20 | 35.1 | 35.23 | 35.0736 | 11865 |
| 1712788200 | 35.1398 | -0.08 | -0.23 | 35.22 | 35.22 | 35.1034 | 8215 |
| 1712701800 | 35.22 | 0.03 | 0.09 | 35.2 | 35.2215 | 35.12 | 11607 |
| 1712615400 | 35.19 | -0.03 | -0.09 | 35.18 | 35.26 | 35.16 | 14479 |
| 1712356200 | 35.22 | 0.14 | 0.40 | 35.06 | 35.25 | 35.06 | 83396 |
| 1712269800 | 35.08 | -0.11 | -0.31 | 35.19 | 35.31 | 35.08 | 51665 |
| 1712183400 | 35.19 | 0.01 | 0.03 | 35.18 | 35.28 | 35.15 | 89792 |
| 1712097000 | 35.18 | -0.13 | -0.37 | 35.21 | 35.21 | 35.121 | 11712 |
| 1712010600 | 35.31 | 0.05 | 0.14 | 35.19 | 35.35 | 35.19 | 29601 |
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
