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 | 0.78 | 2.13552361396 | 36.525 | 37.3625 | 36.3125 | 0 | 0 | IX |
| 4 | 0.2125 | 0.572892094089 | 37.0925 | 37.465 | 35.6325 | 0 | 0 | IX |
| 12 | 0.1075 | 0.288997916527 | 37.1975 | 38.5575 | 35.6325 | 0 | 0 | IX |
| 26 | -0.22 | -0.586275816123 | 37.525 | 38.5575 | 34.93 | 0 | 0 | IX |
| 52 | 4.22 | 12.7550249358 | 33.085 | 38.5575 | 33.08 | 0 | 0 | IX |
| 156 | 5.0575 | 15.683386309 | 32.2475 | 38.5575 | 30.2175 | 0 | 0 | IX |
| 260 | 5.0575 | 15.683386309 | 32.2475 | 38.5575 | 30.2175 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 37.23 | 0.09 | 0.24 | 37.28 | 37.3625 | 37.1525 | 0 |
| 1733160600 | 37.1425 | 0.33 | 0.90 | 36.81 | 37.1425 | 36.7225 | 0 |
| 1732901400 | 36.81 | 0.21 | 0.57 | 36.545 | 36.8325 | 36.485 | 0 |
| 1732815000 | 36.6 | 0.14 | 0.38 | 36.645 | 36.76 | 36.525 | 0 |
| 1732728600 | 36.46 | -0.08 | -0.22 | 36.525 | 36.525 | 36.3125 | 0 |
| 1732642200 | 36.54 | -0.16 | -0.44 | 36.57 | 36.745 | 36.415 | 0 |
| 1732555800 | 36.7025 | 0.07 | 0.19 | 36.6325 | 36.8375 | 36.5675 | 0 |
| 1732296600 | 36.6325 | 0.51 | 1.40 | 36.3075 | 36.6625 | 36.1425 | 0 |
| 1732210200 | 36.125 | 0.15 | 0.40 | 36.02 | 36.145 | 35.7375 | 0 |
| 1732123800 | 35.98 | -0.04 | -0.11 | 36.2225 | 36.2625 | 35.9225 | 0 |
| 1732037400 | 36.02 | -0.14 | -0.39 | 36.195 | 36.3 | 35.6325 | 0 |
| 1731951000 | 36.1625 | -0.03 | -0.08 | 36.1925 | 36.245 | 35.9475 | 0 |
| 1731691800 | 36.1925 | -0.41 | -1.11 | 36.5975 | 36.5975 | 36.14 | 0 |
| 1731605400 | 36.5975 | 0.38 | 1.06 | 36.2375 | 36.63 | 36.2275 | 0 |
| 1731519000 | 36.2125 | -0.04 | -0.10 | 36.1775 | 36.295 | 35.9875 | 0 |
| 1731432600 | 36.2475 | -0.69 | -1.87 | 36.675 | 36.675 | 36.225 | 0 |
| 1731346200 | 36.9375 | 0.39 | 1.07 | 36.5475 | 37.0825 | 36.5475 | 0 |
| 1731087000 | 36.5475 | -0.21 | -0.56 | 36.835 | 36.84 | 36.44 | 0 |
| 1731000600 | 36.755 | 0.24 | 0.66 | 36.5125 | 36.8875 | 36.5125 | 0 |
| 1730914200 | 36.5125 | -0.26 | -0.71 | 37.0925 | 37.465 | 36.46 | 0 |
| 1730827800 | 36.775 | -0.08 | -0.22 | 36.9375 | 36.94 | 36.65 | 0 |
| 1730741400 | 36.8575 | -0.14 | -0.39 | 36.93 | 37.0925 | 36.8575 | 0 |
| 1730482200 | 37 | 0.38 | 1.02 | 36.625 | 37.09 | 36.625 | 0 |
| 1730395800 | 36.625 | -0.49 | -1.31 | 36.855 | 36.8975 | 36.45 | 0 |
| 1730309400 | 37.11 | -0.52 | -1.39 | 37.465 | 37.4825 | 37.0175 | 0 |
| 1730223000 | 37.6325 | -0.19 | -0.50 | 37.9575 | 37.9575 | 37.62 | 0 |
| 1730136600 | 37.8225 | 0.13 | 0.35 | 37.8275 | 37.88 | 37.585 | 0 |
| 1729873800 | 37.69 | 0.02 | 0.05 | 37.6725 | 37.7425 | 37.5575 | 0 |
| 1729787400 | 37.6725 | 0.01 | 0.02 | 37.7725 | 37.925 | 37.6725 | 0 |
| 1729701000 | 37.665 | -0.08 | -0.22 | 37.69 | 37.865 | 37.6175 | 0 |
| 1729614600 | 37.7475 | -0.09 | -0.23 | 37.8475 | 37.88 | 37.54 | 0 |
| 1729528200 | 37.835 | -0.3 | -0.79 | 38.1375 | 38.2 | 37.83 | 0 |
| 1729269000 | 38.1375 | 0.11 | 0.28 | 37.9775 | 38.1775 | 37.975 | 0 |
| 1729182600 | 38.0325 | 0.31 | 0.82 | 37.8275 | 38.155 | 37.7375 | 0 |
| 1729096200 | 37.7225 | -0.13 | -0.34 | 37.76 | 37.8025 | 37.6075 | 0 |
| 1729009800 | 37.8525 | -0.3 | -0.79 | 38.1525 | 38.37 | 37.8525 | 0 |
| 1728923400 | 38.1525 | 0.21 | 0.54 | 37.9475 | 38.1525 | 37.905 | 0 |
| 1728664200 | 37.9475 | 0.22 | 0.59 | 37.7325 | 37.985 | 37.6475 | 0 |
| 1728577800 | 37.725 | -0.07 | -0.19 | 37.7975 | 37.88 | 37.5525 | 0 |
| 1728491400 | 37.7975 | 0.25 | 0.67 | 37.6 | 37.8225 | 37.535 | 0 |
| 1728405000 | 37.545 | -0.19 | -0.49 | 37.43 | 37.6075 | 37.3425 | 0 |
| 1728318600 | 37.73 | 0.07 | 0.20 | 37.655 | 37.795 | 37.52 | 0 |
| 1728059400 | 37.655 | 0.1 | 0.27 | 37.545 | 37.745 | 37.5125 | 0 |
| 1727973000 | 37.555 | -0.37 | -0.98 | 37.8275 | 37.835 | 37.4625 | 0 |
| 1727886600 | 37.9275 | 0.01 | 0.01 | 37.9925 | 38.0275 | 37.705 | 0 |
| 1727800200 | 37.9225 | -0.24 | -0.63 | 38.1625 | 38.3425 | 37.8325 | 0 |
| 1727713800 | 38.1625 | -0.36 | -0.94 | 38.3875 | 38.5225 | 38.1225 | 0 |
| 1727454600 | 38.525 | 0.2 | 0.53 | 38.3675 | 38.5575 | 38.3225 | 0 |
| 1727368200 | 38.32 | 0.56 | 1.49 | 38.18 | 38.4575 | 38.18 | 0 |
| 1727281800 | 37.7575 | 0 | 0.00 | 37.565 | 37.8475 | 37.565 | 0 |
| 1727195400 | 37.7575 | 0.23 | 0.61 | 37.8675 | 37.8725 | 37.6275 | 0 |
| 1727109000 | 37.53 | 0.13 | 0.35 | 37.465 | 37.565 | 37.3525 | 0 |
| 1726849800 | 37.4 | -0.64 | -1.67 | 37.9075 | 37.91 | 37.3775 | 0 |
| 1726763400 | 38.035 | 0.53 | 1.43 | 37.9425 | 38.085 | 37.7725 | 0 |
| 1726677000 | 37.5 | -0.24 | -0.62 | 37.73 | 37.73 | 37.4875 | 0 |
| 1726590600 | 37.735 | 0.13 | 0.35 | 37.79 | 37.9175 | 37.735 | 0 |
| 1726504200 | 37.6025 | -0.09 | -0.25 | 37.695 | 37.745 | 37.5625 | 0 |
| 1726245000 | 37.695 | 0.28 | 0.75 | 37.475 | 37.78 | 37.475 | 0 |
| 1726158600 | 37.415 | 0.29 | 0.78 | 37.515 | 37.6075 | 37.2525 | 0 |
| 1726072200 | 37.125 | 0.01 | 0.03 | 37.1975 | 37.3725 | 36.9775 | 0 |
| 1725985800 | 37.1125 | -0.2 | -0.54 | 37.2475 | 37.405 | 37.045 | 0 |
| 1725899400 | 37.3125 | 0.28 | 0.76 | 37.0325 | 37.3975 | 37.0325 | 0 |
| 1725640200 | 37.0325 | -0.34 | -0.90 | 37.325 | 37.5825 | 36.9725 | 0 |
| 1725553800 | 37.37 | -0.27 | -0.72 | 37.52 | 37.68 | 37.37 | 0 |
| 1725467400 | 37.64 | -0.42 | -1.11 | 37.555 | 37.735 | 37.4425 | 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
