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 | 0.1 | 0.268672756582 | 37.22 | 37.31 | 37.22 | 117015 | 37.29860756 | SP |
| 4 | 0.22 | 0.592991913747 | 37.1 | 37.31 | 37.1 | 113104 | 37.22532822 | SP |
| 12 | 0.58 | 1.5786608601 | 36.74 | 37.44 | 35.72 | 65855 | 37.12220945 | SP |
| 26 | 1.3197 | 3.66580278498 | 36.0003 | 37.44 | 31.46 | 50059 | 36.83856508 | SP |
| 52 | 3.25 | 9.53918403287 | 34.07 | 37.44 | 31.46 | 49917 | 35.73955779 | SP |
| 156 | 7.11 | 23.5352532274 | 30.21 | 37.44 | 27.13 | 59808 | 32.19413914 | SP |
| 260 | 7.11 | 23.5352532274 | 30.21 | 37.44 | 27.13 | 59808 | 32.19413914 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 37.32 | 0.01 | 0.03 | 37.3 | 37.35 | 37.24 | 172267 |
| 1734651000 | 37.31 | 0.07 | 0.19 | 37.28 | 37.31 | 37.23 | 474506 |
| 1734564600 | 37.2389 | -0.02 | -0.06 | 37.23 | 37.27 | 37.22 | 32846 |
| 1734478200 | 37.26 | 0.02 | 0.04 | 37.27 | 37.27 | 37.23 | 47844 |
| 1734391800 | 37.245 | -0 | -0.00 | 37.29 | 37.29 | 37.2311 | 8881 |
| 1734132600 | 37.2452 | 0.03 | 0.07 | 37.22 | 37.27 | 37.22 | 20997 |
| 1734046200 | 37.22 | -0.02 | -0.05 | 37.27 | 37.27 | 37.21 | 15185 |
| 1733959800 | 37.24 | -0.03 | -0.08 | 37.27 | 37.27 | 37.21 | 14110 |
| 1733873400 | 37.27 | 0.04 | 0.11 | 37.2 | 37.27 | 37.2 | 9702 |
| 1733787000 | 37.2302 | 0 | 0.00 | 37.27 | 37.27 | 37.19 | 23002 |
| 1733527800 | 37.2296 | -0.02 | -0.05 | 37.18 | 37.23 | 37.18 | 4615 |
| 1733441400 | 37.25 | 0.06 | 0.16 | 37.26 | 37.26 | 37.17 | 10573 |
| 1733355000 | 37.19 | 0.02 | 0.05 | 37.24 | 37.2623 | 37.1611 | 12057 |
| 1733268600 | 37.17 | -0.04 | -0.09 | 37.24 | 37.26 | 37.16 | 213513 |
| 1733182200 | 37.205 | 0.02 | 0.05 | 37.16 | 37.25 | 37.16 | 1165802 |
| 1732917840 | 37.1852 | 0.05 | 0.12 | 37.14 | 37.218 | 37.14 | 19551 |
| 1732750200 | 37.14 | 0 | 0.00 | 37.15 | 37.2199 | 37.13 | 14096 |
| 1732663800 | 37.14 | 0.01 | 0.03 | 37.11 | 37.184 | 37.11 | 13891 |
| 1732577400 | 37.13 | 0 | 0.01 | 37.1 | 37.2044 | 37.1 | 15001 |
| 1732318200 | 37.1252 | -0 | -0.01 | 37.1 | 37.155 | 37.1 | 32812 |
| 1732231800 | 37.1301 | 0.01 | 0.02 | 37.1223 | 37.1681 | 36.94 | 14969 |
| 1732145400 | 37.1223 | -0.02 | -0.04 | 37.18 | 37.18 | 37.09 | 20949 |
| 1732059000 | 37.1374 | 0.04 | 0.10 | 37.06 | 37.18 | 37.06 | 21618 |
| 1731972600 | 37.1 | -0.02 | -0.05 | 37.08 | 37.1699 | 37.08 | 14396 |
| 1731713400 | 37.1197 | 0 | 0.01 | 37.07 | 37.1606 | 37.07 | 112191 |
| 1731627000 | 37.1148 | 0.01 | 0.01 | 37.15 | 37.16 | 37.075 | 14769 |
| 1731540600 | 37.1098 | 0.04 | 0.11 | 37.07 | 37.1599 | 37.07 | 36230 |
| 1731454200 | 37.07 | 0 | 0.00 | 37.06 | 37.144 | 37.06 | 35958 |
| 1731367800 | 37.07 | -0.03 | -0.08 | 37.07 | 37.1349 | 37.0288 | 21765 |
| 1731108600 | 37.0999 | 0.07 | 0.19 | 37.115 | 37.15 | 37.06 | 15194 |
| 1731022200 | 37.03 | 0.01 | 0.03 | 37.03 | 37.13 | 37.03 | 10292 |
| 1730935800 | 37.02 | 0.04 | 0.11 | 37 | 37.0998 | 37 | 926394 |
| 1730849400 | 36.9793 | 0.02 | 0.05 | 36.96 | 37 | 36.96 | 13885 |
| 1730763000 | 36.96 | 0.01 | 0.03 | 36.91 | 36.9999 | 36.91 | 12972 |
| 1730500200 | 36.95 | 0.04 | 0.10 | 36.92 | 36.9864 | 36.9001 | 23423 |
| 1730413800 | 36.9143 | -0.05 | -0.14 | 36.92 | 36.9599 | 36.865 | 35483 |
| 1730327400 | 36.9643 | 0.01 | 0.01 | 36.92 | 37 | 36.92 | 23193 |
| 1730241000 | 36.9589 | 0.01 | 0.02 | 37.44 | 37.44 | 36.93 | 11481 |
| 1730154600 | 36.95 | 0.01 | 0.04 | 36.93 | 36.99 | 36.91 | 12626 |
| 1729895400 | 36.9351 | 0.01 | 0.04 | 36.91 | 37 | 36.9 | 21723 |
| 1729809000 | 36.9203 | 0.01 | 0.03 | 37.01 | 37.01 | 36.88 | 33195 |
| 1729722600 | 36.91 | -0.04 | -0.11 | 36.95 | 36.95 | 36.865 | 55556 |
| 1729636200 | 36.9521 | 0.02 | 0.06 | 36.88 | 36.98 | 36.88 | 12419 |
| 1729549800 | 36.9304 | 0 | 0.00 | 35.72 | 36.97 | 35.72 | 13126 |
| 1729290600 | 36.9302 | 0.06 | 0.15 | 36.89 | 36.98 | 36.88 | 25344 |
| 1729204200 | 36.8749 | 0.02 | 0.07 | 36.91 | 36.9219 | 36.8401 | 16799 |
| 1729117800 | 36.85 | -0.01 | -0.01 | 36.81 | 36.9 | 36.81 | 14456 |
| 1729031400 | 36.8552 | -0.01 | -0.04 | 36.89 | 36.91 | 36.8101 | 4975 |
| 1728945000 | 36.8692 | 0.02 | 0.06 | 36.81 | 36.875 | 36.81 | 17835 |
| 1728685800 | 36.8455 | 0.04 | 0.11 | 36.835 | 36.8899 | 36.8 | 9579 |
| 1728599400 | 36.805 | 0.02 | 0.04 | 36.76 | 36.805 | 36.76 | 10842 |
| 1728513000 | 36.79 | 0.02 | 0.05 | 36.74 | 36.82 | 36.74 | 13234 |
| 1728426600 | 36.77 | 0.04 | 0.10 | 36.7348 | 36.8 | 36.72 | 11017 |
| 1728340200 | 36.7348 | -0.03 | -0.07 | 36.73 | 36.7759 | 36.6801 | 6293 |
| 1728081000 | 36.7601 | 0.04 | 0.12 | 36.76 | 36.78 | 36.7105 | 15241 |
| 1727994600 | 36.7152 | 0.01 | 0.03 | 36.69 | 36.78 | 36.67 | 8813 |
| 1727908200 | 36.705 | -0.01 | -0.01 | 36.73 | 36.78 | 36.6901 | 9011 |
| 1727821800 | 36.71 | -0.06 | -0.17 | 36.83 | 36.83 | 36.69 | 36830 |
| 1727735400 | 36.7733 | 0 | 0.01 | 36.7 | 36.8 | 36.7 | 6233 |
| 1727476200 | 36.7702 | -0.03 | -0.07 | 36.74 | 36.82 | 36.73 | 16136 |
| 1727389800 | 36.7956 | 0.01 | 0.02 | 36.775 | 36.81 | 36.72 | 12838 |
| 1727303400 | 36.79 | 0.03 | 0.09 | 36.7 | 36.79 | 36.7 | 638523 |
| 1727217000 | 36.7559 | 0.03 | 0.07 | 36.69 | 36.7899 | 36.69 | 267694 |
| 1727130600 | 36.73 | 0.02 | 0.07 | 36.67 | 36.77 | 36.67 | 17745 |
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
