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 | 1.0044 | 2.6336628471 | 38.137 | 39.6351 | 37.9482 | 0 | 0 | IX |
| 4 | 1.6961 | 4.52954042296 | 37.4453 | 39.6351 | 37.0239 | 0 | 0 | IX |
| 12 | 2.2654 | 6.1432910294 | 36.876 | 39.9761 | 36.3642 | 0 | 0 | IX |
| 26 | 4.2908 | 12.3119831509 | 34.8506 | 39.9761 | 33.7681 | 0 | 0 | IX |
| 52 | 6.6138 | 20.3328865333 | 32.5276 | 39.9761 | 32.4583 | 0 | 0 | IX |
| 156 | -69.1686 | -63.8616932878 | 108.31 | 108.31 | 29.1579 | 0 | 0 | IX |
| 260 | -69.1686 | -63.8616932878 | 108.31 | 108.31 | 29.1579 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 39.1414 | -0.49 | -1.22 | 39.4125 | 39.5719 | 39.0584 | 0 |
| 1737135000 | 39.6265 | 0.6 | 1.55 | 39.3555 | 39.6351 | 39.2161 | 0 |
| 1737048600 | 39.0234 | 0.17 | 0.43 | 38.9048 | 39.0804 | 38.8933 | 0 |
| 1736962200 | 38.8556 | 0.42 | 1.11 | 38.4886 | 38.9506 | 38.2639 | 0 |
| 1736875800 | 38.4307 | 0.3 | 0.77 | 38.2563 | 38.6468 | 38.148 | 0 |
| 1736789400 | 38.1354 | 0.12 | 0.31 | 38.137 | 38.256 | 37.9482 | 0 |
| 1736530200 | 38.0178 | -0.21 | -0.54 | 38.2451 | 38.5519 | 37.9139 | 0 |
| 1736443800 | 38.2248 | 0.25 | 0.66 | 38.3441 | 38.3981 | 38.1446 | 0 |
| 1736357400 | 37.9753 | 0.2 | 0.54 | 37.6728 | 38.1235 | 37.6627 | 0 |
| 1736271000 | 37.7725 | -0.18 | -0.48 | 37.5268 | 37.9022 | 37.4585 | 0 |
| 1736184600 | 37.9534 | 0.05 | 0.14 | 37.8456 | 38.0335 | 37.5501 | 0 |
| 1735925400 | 37.8995 | -0.14 | -0.38 | 37.692 | 37.9075 | 37.6254 | 0 |
| 1735839000 | 38.0431 | 0.66 | 1.76 | 37.4376 | 38.117 | 37.4314 | 0 |
| 1735579800 | 37.3863 | -0.14 | -0.37 | 37.5316 | 37.6388 | 37.0239 | 0 |
| 1735320600 | 37.5268 | 0.15 | 0.41 | 37.8941 | 37.9716 | 37.4872 | 0 |
| 1734975000 | 37.3742 | -0.17 | -0.46 | 37.4453 | 37.5834 | 37.2909 | 0 |
| 1734715800 | 37.5462 | 0.39 | 1.04 | 37.0941 | 37.5462 | 36.8785 | 0 |
| 1734629400 | 37.1582 | -0.66 | -1.76 | 36.9204 | 37.325 | 36.7637 | 0 |
| 1734543000 | 37.8227 | -0.01 | -0.02 | 37.8128 | 37.8644 | 37.7184 | 0 |
| 1734456600 | 37.8291 | -0.43 | -1.13 | 38.0609 | 38.1426 | 37.8247 | 0 |
| 1734370200 | 38.2606 | -0.29 | -0.74 | 38.4534 | 38.4866 | 38.256 | 0 |
| 1734111000 | 38.5474 | 0 | 0.01 | 38.6431 | 38.6634 | 38.4001 | 0 |
| 1734024600 | 38.5429 | 0.1 | 0.27 | 38.3604 | 38.6275 | 38.3414 | 0 |
| 1733938200 | 38.4408 | -0.1 | -0.27 | 38.4305 | 38.5073 | 38.2854 | 0 |
| 1733851800 | 38.5455 | -0.12 | -0.32 | 38.619 | 38.6338 | 38.2702 | 0 |
| 1733765400 | 38.6697 | -0.16 | -0.41 | 38.725 | 38.8409 | 38.6044 | 0 |
| 1733506200 | 38.8294 | -0.09 | -0.24 | 38.7831 | 38.9509 | 38.6412 | 0 |
| 1733419800 | 38.922 | -0.21 | -0.53 | 39.0834 | 39.1378 | 38.8489 | 0 |
| 1733333400 | 39.13 | -0.14 | -0.35 | 39.2654 | 39.4127 | 39.0466 | 0 |
| 1733247000 | 39.2664 | -0.28 | -0.71 | 39.5047 | 39.5665 | 39.2664 | 0 |
| 1733160600 | 39.5482 | 0.03 | 0.09 | 39.4971 | 39.5753 | 39.3746 | 0 |
| 1732901400 | 39.5133 | 0.16 | 0.41 | 39.2429 | 39.5217 | 39.234 | 0 |
| 1732815000 | 39.35 | -0.06 | -0.15 | 39.4554 | 39.4778 | 39.35 | 0 |
| 1732728600 | 39.4086 | -0.35 | -0.89 | 39.7069 | 39.7231 | 39.4086 | 0 |
| 1732642200 | 39.7605 | -0.09 | -0.22 | 39.9108 | 39.9251 | 39.6262 | 0 |
| 1732555800 | 39.8491 | 0.32 | 0.82 | 39.4306 | 39.9761 | 39.2995 | 0 |
| 1732296600 | 39.5268 | 0.53 | 1.36 | 39.136 | 39.5575 | 39.1054 | 0 |
| 1732210200 | 38.9963 | 0.79 | 2.06 | 38.3946 | 39.0057 | 38.3692 | 0 |
| 1732123800 | 38.2082 | -0.03 | -0.07 | 38.1451 | 38.3143 | 38.1135 | 0 |
| 1732037400 | 38.2349 | -0.21 | -0.55 | 38.3179 | 38.4991 | 37.9954 | 0 |
| 1731951000 | 38.446 | 0.16 | 0.41 | 38.2939 | 38.452 | 38.2635 | 0 |
| 1731691800 | 38.2905 | -0.25 | -0.64 | 38.4972 | 38.5937 | 38.2219 | 0 |
| 1731605400 | 38.5377 | -0.18 | -0.46 | 38.664 | 38.8358 | 38.5269 | 0 |
| 1731519000 | 38.7155 | 0.22 | 0.57 | 38.4915 | 38.7321 | 38.3975 | 0 |
| 1731432600 | 38.4955 | -0.02 | -0.06 | 38.5516 | 38.614 | 38.4767 | 0 |
| 1731346200 | 38.5204 | 0.44 | 1.16 | 38.1299 | 38.5404 | 38.0969 | 0 |
| 1731087000 | 38.0795 | 0.35 | 0.93 | 37.8328 | 38.1281 | 37.8002 | 0 |
| 1731000600 | 37.7287 | -0.1 | -0.25 | 37.8443 | 37.9363 | 37.6942 | 0 |
| 1730914200 | 37.8243 | 1.14 | 3.11 | 37.2467 | 38.1193 | 37.0818 | 0 |
| 1730827800 | 36.6851 | 0.13 | 0.34 | 36.5306 | 36.7129 | 36.3642 | 0 |
| 1730741400 | 36.5595 | -0.1 | -0.28 | 36.4893 | 36.6808 | 36.4539 | 0 |
| 1730482200 | 36.6606 | -0.25 | -0.68 | 36.6484 | 36.7603 | 36.4545 | 0 |
| 1730395800 | 36.9112 | 0 | 0.01 | 36.8407 | 36.9457 | 36.6963 | 0 |
| 1730309400 | 36.9088 | -0.06 | -0.17 | 36.8439 | 37.0452 | 36.7949 | 0 |
| 1730223000 | 36.9704 | -0.12 | -0.33 | 37.0837 | 37.0893 | 36.8505 | 0 |
| 1730136600 | 37.0936 | 0.05 | 0.14 | 36.876 | 37.1313 | 36.8008 | 0 |
| 1729873800 | 37.041 | -0.02 | -0.05 | 37.0492 | 37.2034 | 36.9485 | 0 |
| 1729787400 | 37.0588 | -0.13 | -0.34 | 37.1411 | 37.1553 | 37.0212 | 0 |
| 1729701000 | 37.185 | 0.06 | 0.15 | 37.198 | 37.2648 | 37.0988 | 0 |
| 1729614600 | 37.1293 | -0.14 | -0.37 | 37.2147 | 37.3832 | 37.0458 | 0 |
| 1729528200 | 37.2678 | -0.17 | -0.45 | 37.5084 | 37.5574 | 37.2199 | 0 |
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
