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 | -0.2201 | -0.612827330818 | 35.9155 | 35.9753 | 35.4683 | 0 | 0 | IX |
| 4 | -0.8028 | -2.19956052627 | 36.4982 | 36.851 | 35.4683 | 0 | 0 | IX |
| 12 | -1.7234 | -4.60570622254 | 37.4188 | 37.7199 | 35.4683 | 0 | 0 | IX |
| 26 | -0.4003 | -1.10899636245 | 36.0957 | 37.7199 | 35.4683 | 0 | 0 | IX |
| 52 | 0.1096 | 0.307988017692 | 35.5858 | 37.7199 | 35.0356 | 0 | 0 | IX |
| 156 | 0.9093 | 2.61397512225 | 34.7861 | 37.7199 | 33.9085 | 0 | 0 | IX |
| 260 | 0.9093 | 2.61397512225 | 34.7861 | 37.7199 | 33.9085 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 35.7253 | 0.09 | 0.26 | 35.6494 | 35.7354 | 35.5931 | 0 |
| 1731691800 | 35.6339 | -0.09 | -0.25 | 35.6763 | 35.7987 | 35.5652 | 0 |
| 1731605400 | 35.7248 | 0.02 | 0.05 | 35.6505 | 35.7587 | 35.4683 | 0 |
| 1731519000 | 35.7069 | -0.09 | -0.25 | 35.8164 | 35.9753 | 35.6677 | 0 |
| 1731432600 | 35.7961 | -0.18 | -0.49 | 35.9155 | 35.9198 | 35.7945 | 0 |
| 1731346200 | 35.9738 | -0.24 | -0.66 | 36.1063 | 36.1181 | 35.898 | 0 |
| 1731087000 | 36.2113 | -0.23 | -0.63 | 36.4042 | 36.4573 | 36.2111 | 0 |
| 1731000600 | 36.4427 | 0.22 | 0.61 | 36.3108 | 36.5486 | 36.2831 | 0 |
| 1730914200 | 36.223 | -0.62 | -1.70 | 36.2426 | 36.3914 | 36.0639 | 0 |
| 1730827800 | 36.8479 | 0.1 | 0.28 | 36.7489 | 36.851 | 36.734 | 0 |
| 1730741400 | 36.7453 | 0.13 | 0.36 | 36.7606 | 36.835 | 36.7282 | 0 |
| 1730482200 | 36.6117 | -0.02 | -0.06 | 36.6763 | 36.8023 | 36.6031 | 0 |
| 1730395800 | 36.6354 | -0.01 | -0.01 | 36.6417 | 36.7364 | 36.5999 | 0 |
| 1730309400 | 36.6404 | 0.21 | 0.58 | 36.5155 | 36.6666 | 36.4705 | 0 |
| 1730223000 | 36.4276 | -0.07 | -0.20 | 36.4825 | 36.5327 | 36.3421 | 0 |
| 1730136600 | 36.4992 | 0.02 | 0.05 | 36.4589 | 36.5344 | 36.4521 | 0 |
| 1729873800 | 36.481 | 0.04 | 0.10 | 36.4871 | 36.5685 | 36.4744 | 0 |
| 1729787400 | 36.4446 | 0.09 | 0.24 | 36.381 | 36.4732 | 36.3373 | 0 |
| 1729701000 | 36.3591 | -0.08 | -0.23 | 36.3987 | 36.4003 | 36.298 | 0 |
| 1729614600 | 36.442 | -0.05 | -0.13 | 36.4982 | 36.538 | 36.4184 | 0 |
| 1729528200 | 36.4903 | -0.1 | -0.28 | 36.585 | 36.6082 | 36.4822 | 0 |
| 1729269000 | 36.5912 | 0.07 | 0.18 | 36.5521 | 36.6212 | 36.5194 | 0 |
| 1729182600 | 36.5237 | -0.1 | -0.27 | 36.559 | 36.6348 | 36.438 | 0 |
| 1729096200 | 36.6221 | -0.11 | -0.29 | 36.651 | 36.7291 | 36.6221 | 0 |
| 1729009800 | 36.7299 | -0.01 | -0.04 | 36.7002 | 36.778 | 36.6719 | 0 |
| 1728923400 | 36.7447 | -0.13 | -0.34 | 36.804 | 36.8363 | 36.7307 | 0 |
| 1728664200 | 36.8701 | 0.07 | 0.19 | 36.8433 | 36.892 | 36.7966 | 0 |
| 1728577800 | 36.8008 | -0.08 | -0.21 | 36.8299 | 36.8837 | 36.7543 | 0 |
| 1728491400 | 36.8765 | -0.05 | -0.13 | 36.9171 | 36.9412 | 36.8362 | 0 |
| 1728405000 | 36.9244 | -0.03 | -0.08 | 36.9842 | 37.0307 | 36.9076 | 0 |
| 1728318600 | 36.9547 | 0.06 | 0.16 | 36.9412 | 36.9826 | 36.8839 | 0 |
| 1728059400 | 36.894 | -0.21 | -0.58 | 37.1527 | 37.1662 | 36.8919 | 0 |
| 1727973000 | 37.1076 | -0.08 | -0.22 | 37.1688 | 37.2015 | 37.075 | 0 |
| 1727886600 | 37.1893 | -0.07 | -0.19 | 37.2636 | 37.3153 | 37.1486 | 0 |
| 1727800200 | 37.2588 | -0.24 | -0.63 | 37.4812 | 37.4894 | 37.2292 | 0 |
| 1727713800 | 37.4946 | -0.06 | -0.16 | 37.5876 | 37.7184 | 37.4946 | 0 |
| 1727454600 | 37.553 | -0.09 | -0.23 | 37.5217 | 37.6959 | 37.4401 | 0 |
| 1727368200 | 37.6403 | 0.11 | 0.29 | 37.5257 | 37.6403 | 37.4358 | 0 |
| 1727281800 | 37.5316 | 0.04 | 0.09 | 37.645 | 37.7199 | 37.5185 | 0 |
| 1727195400 | 37.4965 | 0.06 | 0.16 | 37.3842 | 37.5483 | 37.3728 | 0 |
| 1727109000 | 37.4379 | -0.05 | -0.14 | 37.5099 | 37.5132 | 37.2696 | 0 |
| 1726849800 | 37.4892 | 0.03 | 0.09 | 37.5699 | 37.584 | 37.4286 | 0 |
| 1726763400 | 37.4563 | 0.11 | 0.29 | 37.4611 | 37.5716 | 37.3642 | 0 |
| 1726677000 | 37.3467 | -0.01 | -0.02 | 37.3639 | 37.4321 | 37.3268 | 0 |
| 1726590600 | 37.355 | -0.01 | -0.01 | 37.3661 | 37.4522 | 37.338 | 0 |
| 1726504200 | 37.3605 | 0.13 | 0.34 | 37.3394 | 37.4159 | 37.3215 | 0 |
| 1726245000 | 37.2335 | 0.16 | 0.43 | 37.2168 | 37.2915 | 37.195 | 0 |
| 1726158600 | 37.0724 | 0.09 | 0.25 | 36.9795 | 37.0992 | 36.963 | 0 |
| 1726072200 | 36.9806 | -0.03 | -0.09 | 37.0982 | 37.127 | 36.953 | 0 |
| 1725985800 | 37.0126 | -0.06 | -0.16 | 37.1031 | 37.1031 | 36.9874 | 0 |
| 1725899400 | 37.0734 | -0.16 | -0.42 | 37.1463 | 37.1513 | 37.0441 | 0 |
| 1725640200 | 37.2298 | 0.02 | 0.05 | 37.3251 | 37.4287 | 37.1444 | 0 |
| 1725553800 | 37.211 | 0.04 | 0.10 | 37.1961 | 37.3187 | 37.1725 | 0 |
| 1725467400 | 37.1756 | 0.15 | 0.40 | 37.0868 | 37.2268 | 37.0433 | 0 |
| 1725381000 | 37.0293 | -0.09 | -0.25 | 37.1052 | 37.1278 | 37.0076 | 0 |
| 1725294600 | 37.1221 | 0.04 | 0.10 | 37.1178 | 37.1528 | 37.0868 | 0 |
| 1725035400 | 37.0852 | -0.08 | -0.20 | 37.1812 | 37.2137 | 37.0785 | 0 |
| 1724949000 | 37.161 | -0.15 | -0.40 | 37.3207 | 37.3345 | 37.0824 | 0 |
| 1724862600 | 37.3117 | -0.11 | -0.29 | 37.3714 | 37.4165 | 37.2368 | 0 |
| 1724776200 | 37.4204 | -0.01 | -0.04 | 37.4188 | 37.4761 | 37.3825 | 0 |
| 1724689800 | 37.4337 | -0.06 | -0.17 | 37.4816 | 37.4918 | 37.3766 | 0 |
| 1724430600 | 37.4956 | 0.26 | 0.71 | 37.3014 | 37.5257 | 37.2232 | 0 |
| 1724344200 | 37.2322 | -0.11 | -0.29 | 37.3716 | 37.4148 | 37.1956 | 0 |
| 1724257800 | 37.3394 | 0.14 | 0.37 | 37.2443 | 37.3394 | 37.2008 | 0 |
| 1724171400 | 37.2009 | 0.13 | 0.36 | 37.1266 | 37.2458 | 37.0949 | 0 |
| 1724085000 | 37.0662 | 0.24 | 0.65 | 36.9948 | 37.0939 | 36.9487 | 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
