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 | 1.4867 | 3.83651645235 | 38.7513 | 40.6289 | 38.5957 | 0 | 0 | IX |
| 4 | 4.2815 | 11.9074437167 | 35.9565 | 40.6289 | 35.0359 | 0 | 0 | IX |
| 12 | 4.8088 | 13.5729849954 | 35.4292 | 40.6289 | 32.765 | 0 | 0 | IX |
| 26 | 2.4634 | 6.52131326341 | 37.7746 | 40.6289 | 32.765 | 0 | 0 | IX |
| 52 | 5.3904 | 15.4684971131 | 34.8476 | 40.7111 | 32.3034 | 0 | 0 | IX |
| 156 | 5.0032 | 14.1995981246 | 35.2348 | 40.7111 | 31.3519 | 0 | 0 | IX |
| 260 | 5.0032 | 14.1995981246 | 35.2348 | 40.7111 | 31.3519 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 40.461 | 0.39 | 0.98 | 40.2036 | 40.6289 | 40.1048 | 0 |
| 1732210200 | 40.0685 | 0.89 | 2.27 | 39.2135 | 40.2317 | 39.2135 | 0 |
| 1732123800 | 39.1782 | 0.09 | 0.24 | 39.0005 | 39.4596 | 39.0005 | 0 |
| 1732037400 | 39.0848 | 0 | 0.01 | 39.0259 | 39.3325 | 38.9075 | 0 |
| 1731951000 | 39.082 | 0.21 | 0.55 | 38.8626 | 39.3045 | 38.8579 | 0 |
| 1731691800 | 38.8695 | 0.21 | 0.54 | 38.7513 | 39.242 | 38.5957 | 0 |
| 1731605400 | 38.6606 | 0.28 | 0.72 | 38.6946 | 39.0558 | 38.6422 | 0 |
| 1731519000 | 38.3855 | 0.06 | 0.15 | 38.245 | 38.4539 | 37.9869 | 0 |
| 1731432600 | 38.3293 | 0.44 | 1.15 | 38.1146 | 38.495 | 38.0806 | 0 |
| 1731346200 | 37.8935 | 0.38 | 1.01 | 37.4604 | 38.1142 | 37.4559 | 0 |
| 1731087000 | 37.5147 | 0.53 | 1.43 | 37.4192 | 37.5471 | 37.196 | 0 |
| 1731000600 | 36.9853 | -0.57 | -1.52 | 37.4967 | 37.7824 | 36.9298 | 0 |
| 1730914200 | 37.5575 | 1.51 | 4.18 | 35.8415 | 37.7658 | 35.8351 | 0 |
| 1730827800 | 36.052 | 0.23 | 0.64 | 35.8862 | 36.0619 | 35.7702 | 0 |
| 1730741400 | 35.8243 | 0.25 | 0.71 | 35.3997 | 35.9082 | 35.3975 | 0 |
| 1730482200 | 35.5708 | -0.19 | -0.54 | 35.7157 | 36.1628 | 35.5621 | 0 |
| 1730395800 | 35.7645 | 0.49 | 1.39 | 35.1871 | 35.9001 | 35.1664 | 0 |
| 1730309400 | 35.2747 | 0.07 | 0.19 | 35.0853 | 35.4851 | 35.0853 | 0 |
| 1730223000 | 35.2094 | -0.41 | -1.14 | 35.6778 | 35.7419 | 35.1657 | 0 |
| 1730136600 | 35.6152 | -0.42 | -1.18 | 36.0335 | 36.0421 | 35.0359 | 0 |
| 1729873800 | 36.04 | 0.13 | 0.38 | 35.9565 | 36.1254 | 35.8437 | 0 |
| 1729787400 | 35.9053 | -0.04 | -0.12 | 36.1777 | 36.1981 | 35.7023 | 0 |
| 1729701000 | 35.9482 | -0.17 | -0.46 | 36.0756 | 36.1802 | 35.8128 | 0 |
| 1729614600 | 36.1146 | 0.12 | 0.34 | 35.9262 | 36.2789 | 35.8627 | 0 |
| 1729528200 | 35.9906 | 0.26 | 0.72 | 35.7273 | 36.2894 | 35.723 | 0 |
| 1729269000 | 35.7337 | -0.24 | -0.66 | 35.9625 | 36.1618 | 35.6853 | 0 |
| 1729182600 | 35.9728 | 0.01 | 0.02 | 35.9164 | 36.3152 | 35.8883 | 0 |
| 1729096200 | 35.9648 | 0.03 | 0.08 | 35.8051 | 36.0903 | 35.7624 | 0 |
| 1729009800 | 35.9358 | -0.78 | -2.13 | 36.6809 | 36.6897 | 35.565 | 0 |
| 1728923400 | 36.7182 | -0.02 | -0.04 | 36.8619 | 36.8927 | 36.6001 | 0 |
| 1728664200 | 36.7335 | 0.14 | 0.37 | 36.6126 | 36.8359 | 36.4478 | 0 |
| 1728577800 | 36.5964 | 0.39 | 1.06 | 36.3079 | 36.8831 | 36.2763 | 0 |
| 1728491400 | 36.2111 | 0.14 | 0.39 | 36.0787 | 36.2425 | 35.7426 | 0 |
| 1728405000 | 36.0694 | -1.13 | -3.04 | 37.2624 | 37.2735 | 35.9102 | 0 |
| 1728318600 | 37.1998 | 0.44 | 1.20 | 36.7665 | 37.3213 | 36.7555 | 0 |
| 1728059400 | 36.7599 | 0.58 | 1.60 | 36.2909 | 36.9235 | 36.2888 | 0 |
| 1727973000 | 36.1811 | 0.93 | 2.64 | 35.4977 | 36.3799 | 35.4871 | 0 |
| 1727886600 | 35.2499 | 0.23 | 0.67 | 35.0569 | 35.7051 | 35.0276 | 0 |
| 1727800200 | 35.0153 | 1.27 | 3.77 | 33.7969 | 35.0362 | 33.7551 | 0 |
| 1727713800 | 33.7422 | 0.19 | 0.56 | 33.8036 | 33.9822 | 33.4825 | 0 |
| 1727454600 | 33.5552 | 0.45 | 1.35 | 33.131 | 33.6214 | 33.0739 | 0 |
| 1727368200 | 33.1092 | -1.04 | -3.05 | 33.7205 | 33.7353 | 33.019799 | 0 |
| 1727281800 | 34.1508 | -0.32 | -0.94 | 34.2996 | 34.4886 | 33.961 | 0 |
| 1727195400 | 34.4734 | 0.11 | 0.31 | 34.7028 | 34.8983 | 34.4506 | 0 |
| 1727109000 | 34.3652 | 0.32 | 0.94 | 34.0388 | 34.7298 | 34.0328 | 0 |
| 1726849800 | 34.0449 | -0.59 | -1.71 | 34.286 | 34.3988 | 33.9531 | 0 |
| 1726763400 | 34.6357 | 0.48 | 1.40 | 34.3403 | 34.6964 | 34.3403 | 0 |
| 1726677000 | 34.1577 | 0.01 | 0.03 | 34.1407 | 34.2504 | 33.8845 | 0 |
| 1726590600 | 34.1491 | 0.68 | 2.04 | 33.6249 | 34.1496 | 33.557 | 0 |
| 1726504200 | 33.4654 | -0.03 | -0.10 | 33.5111 | 33.7795 | 33.3389 | 0 |
| 1726245000 | 33.4992 | 0.09 | 0.28 | 33.2568 | 33.6398 | 33.2534 | 0 |
| 1726158600 | 33.4055 | 0.39 | 1.19 | 33.221899 | 33.5262 | 33.066 | 0 |
| 1726072200 | 33.0129 | -0.52 | -1.54 | 33.542499 | 33.5465 | 32.765 | 0 |
| 1725985800 | 33.528599 | -0.63 | -1.84 | 33.9533 | 34.1839 | 33.3144 | 0 |
| 1725899400 | 34.1567 | 0.46 | 1.36 | 33.7041 | 34.1817 | 33.6861 | 0 |
| 1725640200 | 33.6981 | -0.5 | -1.45 | 33.9683 | 34.2617 | 33.6305 | 0 |
| 1725553800 | 34.195 | -0.42 | -1.20 | 34.335 | 34.5036 | 34.0263 | 0 |
| 1725467400 | 34.6115 | -0.22 | -0.62 | 34.7441 | 35.0083 | 34.4608 | 0 |
| 1725381000 | 34.8265 | -0.68 | -1.92 | 35.5725 | 35.7221 | 34.5818 | 0 |
| 1725294600 | 35.5071 | 0.22 | 0.63 | 35.2882 | 35.6546 | 35.284 | 0 |
| 1725035400 | 35.284 | -0.01 | -0.04 | 35.4292 | 35.5681 | 35.0988 | 0 |
| 1724949000 | 35.2968 | 0.34 | 0.97 | 34.92 | 35.404 | 34.8464 | 0 |
| 1724862600 | 34.9593 | -0.17 | -0.50 | 35.1449 | 35.1953 | 34.7282 | 0 |
| 1724776200 | 35.1339 | -0.08 | -0.23 | 35.5299 | 35.5426 | 35.1297 | 0 |
| 1724689800 | 35.2143 | 0.23 | 0.65 | 35.178 | 35.7689 | 35.163 | 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
