We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.42 | 4.1243101946 | 34.43 | 36.25 | 34.27 | 4389 | 35.7863388 | SP |
| 4 | -1.56 | -4.17000801925 | 37.41 | 38.46 | 34.27 | 3951 | 36.26648598 | SP |
| 12 | 31.19 | 669.313304721 | 4.66 | 38.46 | 4.56 | 6084 | 28.53716661 | SP |
| 26 | 30.7 | 596.116504854 | 5.15 | 38.46 | 4.3266 | 17468 | 8.6453801 | SP |
| 52 | 29.37 | 453.240740741 | 6.48 | 38.46 | 4.3266 | 24593 | 6.69194562 | SP |
| 156 | 16.43 | 84.6035015448 | 19.42 | 38.46 | 4.3266 | 32916 | 10.68926845 | SP |
| 260 | 7.56 | 26.723223754 | 28.29 | 38.46 | 4.3266 | 38906 | 14.80566645 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 36.0161 | -0.18 | -0.51 | 36.2 | 36.2 | 35.68 | 768 |
| 1734996600 | 36.2 | 0.33 | 0.91 | 35.94 | 36.25 | 35.94 | 4204 |
| 1734737400 | 35.8727 | 1.44 | 4.18 | 34.86 | 35.92 | 34.79 | 10497 |
| 1734651000 | 34.4335 | -0.35 | -0.99 | 34.43 | 34.475 | 34.27 | 2086 |
| 1734564600 | 34.7785 | -1.41 | -3.90 | 36.48 | 36.62 | 34.5 | 3509 |
| 1734478200 | 36.1897 | -0.21 | -0.56 | 36.42 | 36.93 | 36.18 | 2692 |
| 1734391800 | 36.3949 | -0.19 | -0.53 | 36.36 | 36.4816 | 36.0807 | 3614 |
| 1734132600 | 36.5877 | 0.16 | 0.44 | 36.07 | 36.5877 | 36.07 | 1180 |
| 1734046200 | 36.4257 | -0.36 | -0.97 | 36.4257 | 36.4257 | 36.4257 | 661 |
| 1733959800 | 36.7811 | 0.42 | 1.16 | 37.01 | 37.08 | 36.7458 | 1486 |
| 1733873400 | 36.358 | -1.03 | -2.75 | 36.73 | 36.91 | 36.17 | 3091 |
| 1733787000 | 37.3859 | 0.56 | 1.53 | 37.2 | 38.46 | 37.2 | 6319 |
| 1733527800 | 36.8214 | 0.2 | 0.55 | 36.86 | 37.1 | 36.8214 | 1809 |
| 1733441400 | 36.62 | 0.36 | 0.98 | 36 | 37.017868 | 35.68 | 10868 |
| 1733355000 | 36.2648 | 0.36 | 1.00 | 36.42 | 36.5 | 36.141 | 2896 |
| 1733268600 | 35.9072 | -1.44 | -3.85 | 36.78 | 36.78 | 35.89 | 11976 |
| 1733182200 | 37.3452 | -0.49 | -1.29 | 37.69 | 37.885 | 37.3452 | 2417 |
| 1732917840 | 37.8319 | 0.76 | 2.06 | 37.41 | 37.8319 | 37.41 | 1049 |
| 1732750200 | 37.07 | 0.69 | 1.90 | 36.45 | 37.809 | 36.45 | 6938 |
| 1732663800 | 36.3771 | -0.23 | -0.63 | 36.6 | 36.6 | 36.02 | 1401 |
| 1732577400 | 36.6076 | 1.95 | 5.64 | 35.51 | 36.6076 | 35.51 | 2453 |
| 1732318200 | 34.6547 | 0.91 | 2.70 | 33.74 | 34.75 | 33.69 | 2554 |
| 1732231800 | 33.7442 | -0.65 | -1.89 | 34.23 | 34.23 | 33.7442 | 3403 |
| 1732145400 | 34.3951 | -0.06 | -0.18 | 34 | 34.3951 | 33.88 | 2800 |
| 1732059000 | 34.4581 | -0.2 | -0.58 | 34.29 | 34.535 | 34.29 | 3573 |
| 1731972600 | 34.6597 | 1.72 | 5.22 | 33.299999 | 35.05 | 33.09 | 6509 |
| 1731713400 | 32.939999 | 2.12 | 6.88 | 31.5 | 33.38 | 31.5 | 5709 |
| 1731627000 | 30.8183 | 0.12 | 0.38 | 30.47 | 31.66 | 30.2728 | 17056 |
| 1731540600 | 30.7006 | -0.17 | -0.55 | 30.53 | 31 | 30.53 | 11623 |
| 1731454200 | 30.871 | -1.4 | -4.33 | 30.78 | 31.4989 | 30.6 | 5303 |
| 1731367800 | 32.268 | -0.57 | -1.74 | 32.45 | 32.7199 | 31.92 | 17458 |
| 1731108600 | 32.8401 | 0.3 | 0.91 | 32.439999 | 32.8401 | 32.299999 | 8104 |
| 1731022200 | 32.544199 | -0.02 | -0.06 | 32.6 | 32.85 | 32.54 | 7883 |
| 1730935800 | 32.5634 | -3.23 | -9.03 | 33 | 33 | 32.28 | 20582 |
| 1730849400 | 35.797 | 0.27 | 0.76 | 35.37 | 35.797 | 35.28 | 2474 |
| 1730763000 | 35.5276 | 1.75 | 5.17 | 34.3 | 35.74 | 34.3 | 5599 |
| 1730500200 | 33.78 | 0.28 | 0.84 | 33.68 | 34.44 | 33.68 | 8447 |
| 1730413800 | 33.5 | -0.57 | -1.66 | 33.94 | 33.94 | 33.439999 | 6583 |
| 1730327400 | 34.065 | -0.29 | -0.83 | 34.26 | 34.26 | 34.065 | 1036 |
| 1730241000 | 34.3518 | -0.56 | -1.60 | 34.77 | 34.77 | 34.33 | 839 |
| 1730154600 | 34.91 | 1.28 | 3.80 | 34.04 | 34.991423 | 34.04 | 2509 |
| 1729895400 | 33.6304 | -0.17 | -0.49 | 33.86 | 34.0737 | 33.6304 | 1591 |
| 1729809000 | 33.7976 | -0.04 | -0.12 | 34.03 | 34.04 | 33.639 | 3670 |
| 1729722600 | 33.8398 | -0.67 | -1.95 | 34.33 | 34.33 | 33.8398 | 1216 |
| 1729636200 | 34.5127 | -0.39 | -1.11 | 34.73 | 34.73 | 34.5127 | 1719 |
| 1729549800 | 34.9 | -0.19 | -0.55 | 34.92 | 34.92 | 34.5701 | 3149 |
| 1729290600 | 35.0944 | 0.68 | 1.99 | 34.62 | 35.0944 | 34.62 | 2506 |
| 1729204200 | 34.41 | -0.4 | -1.15 | 34.79 | 34.79 | 34.37 | 2363 |
| 1729117800 | 34.81 | 0.03 | 0.09 | 34.9 | 34.95 | 34.7575 | 1591 |
| 1729031400 | 34.7783 | -0.65 | -1.82 | 35.14 | 35.14 | 34.7783 | 4748 |
| 1728945000 | 35.4236 | -0.21 | -0.58 | 35.47 | 35.51 | 35.36 | 6051 |
| 1728685800 | 35.63 | 0.43 | 1.22 | 34.78 | 35.67 | 34.78 | 12038 |
| 1728599400 | 35.202 | -0.89 | -2.45 | 35.64 | 35.64 | 35.202 | 3744 |
| 1728513000 | 36.0871 | -0.55 | -1.50 | 36.31 | 36.45 | 36.0871 | 5443 |
| 1728426600 | 36.6381 | -0.69 | -1.84 | 37.03 | 37.03 | 36.6381 | 3241 |
| 1728340200 | 37.3258 | 32.77 | 718.55 | 33.59 | 37.3258 | 33.59 | 8724 |
| 1728081000 | 4.5599999 | -0.07 | -1.51 | 4.62 | 4.6264 | 4.5599999 | 59514 |
| 1727994600 | 4.63 | -0.06 | -1.28 | 4.66 | 4.66 | 4.5599999 | 9632 |
| 1727908200 | 4.69 | 0.02 | 0.43 | 4.64 | 4.69 | 4.6 | 21357 |
| 1727821800 | 4.67 | -0.17 | -3.51 | 4.79 | 4.79 | 4.635 | 13898 |
| 1727735400 | 4.84 | -0.03 | -0.62 | 4.89 | 4.9 | 4.8299 | 10177 |
| 1727476200 | 4.87 | 0.2 | 4.28 | 4.75 | 4.88 | 4.75 | 13879 |
| 1727389800 | 4.67 | 0.11 | 2.41 | 4.67 | 4.76 | 4.67 | 85984 |
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
