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 | -0.5055 | -1.39830930436 | 36.1508 | 36.3078 | 35.4268 | 0 | 0 | IX |
| 4 | -1.3227 | -3.57795931617 | 36.968 | 37.343 | 35.4268 | 0 | 0 | IX |
| 12 | -2.0229 | -5.37031235897 | 37.6682 | 38.2171 | 35.4268 | 0 | 0 | IX |
| 26 | -0.8642 | -2.36705515003 | 36.5095 | 38.2171 | 35.4268 | 0 | 0 | IX |
| 52 | -0.4114 | -1.14098073312 | 36.0567 | 38.2171 | 29.4247 | 0 | 0 | IX |
| 156 | 0.4224 | 1.19921982574 | 35.2229 | 38.2171 | 29.4247 | 0 | 0 | IX |
| 260 | 0.4224 | 1.19921982574 | 35.2229 | 38.2171 | 29.4247 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 35.6453 | -0.24 | -0.66 | 35.9325 | 35.9701 | 35.4268 | 0 |
| 1732210200 | 35.8839 | -0.15 | -0.41 | 36.1014 | 36.1259 | 35.8839 | 0 |
| 1732123800 | 36.0304 | -0.19 | -0.54 | 36.2379 | 36.2379 | 35.9927 | 0 |
| 1732037400 | 36.2253 | 0.02 | 0.06 | 36.2355 | 36.3078 | 36.0468 | 0 |
| 1731951000 | 36.2043 | 0.09 | 0.26 | 36.128 | 36.2132 | 36.0692 | 0 |
| 1731691800 | 36.1107 | -0.09 | -0.25 | 36.1508 | 36.276 | 36.0401 | 0 |
| 1731605400 | 36.2023 | 0.02 | 0.04 | 36.1278 | 36.2366 | 35.9408 | 0 |
| 1731519000 | 36.1862 | -0.09 | -0.25 | 36.2977 | 36.4559 | 36.143 | 0 |
| 1731432600 | 36.276 | -0.18 | -0.50 | 36.3975 | 36.4009 | 36.2743 | 0 |
| 1731346200 | 36.4574 | -0.24 | -0.65 | 36.5897 | 36.603 | 36.3759 | 0 |
| 1731087000 | 36.6944 | -0.24 | -0.65 | 36.8919 | 36.9447 | 36.6943 | 0 |
| 1731000600 | 36.9332 | 0.23 | 0.62 | 36.7935 | 37.0353 | 36.766 | 0 |
| 1730914200 | 36.7068 | -0.63 | -1.69 | 36.734 | 36.8769 | 36.5468 | 0 |
| 1730827800 | 37.3397 | 0.1 | 0.28 | 37.2412 | 37.343 | 37.2251 | 0 |
| 1730741400 | 37.2355 | 0.14 | 0.37 | 37.2547 | 37.3268 | 37.2178 | 0 |
| 1730482200 | 37.0985 | -0.02 | -0.06 | 37.1609 | 37.2881 | 37.09 | 0 |
| 1730395800 | 37.1218 | 0 | 0.00 | 37.1248 | 37.2235 | 37.0843 | 0 |
| 1730309400 | 37.1216 | 0.21 | 0.58 | 36.9976 | 37.149 | 36.9515 | 0 |
| 1730223000 | 36.9073 | -0.07 | -0.20 | 36.9651 | 37.0128 | 36.8214 | 0 |
| 1730136600 | 36.9821 | 0.02 | 0.05 | 36.94 | 37.0184 | 36.93 | 0 |
| 1729873800 | 36.9626 | 0.04 | 0.10 | 36.968 | 37.0523 | 36.9559 | 0 |
| 1729787400 | 36.9252 | 0.09 | 0.23 | 36.8627 | 36.9543 | 36.8183 | 0 |
| 1729701000 | 36.84 | -0.09 | -0.24 | 36.8831 | 36.8848 | 36.7758 | 0 |
| 1729614600 | 36.9276 | -0.05 | -0.14 | 36.9863 | 37.0252 | 36.9013 | 0 |
| 1729528200 | 36.9778 | -0.11 | -0.28 | 37.0731 | 37.0975 | 36.9693 | 0 |
| 1729269000 | 37.0829 | 0.07 | 0.19 | 37.0422 | 37.1103 | 37.0075 | 0 |
| 1729182600 | 37.0135 | -0.1 | -0.27 | 37.0488 | 37.1252 | 36.922 | 0 |
| 1729096200 | 37.1148 | -0.11 | -0.28 | 37.139 | 37.2172 | 37.1148 | 0 |
| 1729009800 | 37.2206 | -0.01 | -0.03 | 37.1852 | 37.2654 | 37.159 | 0 |
| 1728923400 | 37.2318 | -0.13 | -0.34 | 37.291 | 37.3228 | 37.2143 | 0 |
| 1728664200 | 37.3571 | 0.07 | 0.18 | 37.3368 | 37.3809 | 37.281 | 0 |
| 1728577800 | 37.2895 | -0.08 | -0.21 | 37.3204 | 37.3736 | 37.2431 | 0 |
| 1728491400 | 37.3672 | -0.05 | -0.13 | 37.4078 | 37.4316 | 37.326 | 0 |
| 1728405000 | 37.4143 | -0.03 | -0.08 | 37.4732 | 37.5199 | 37.3971 | 0 |
| 1728318600 | 37.444 | 0.06 | 0.16 | 37.4312 | 37.4702 | 37.3712 | 0 |
| 1728059400 | 37.3834 | -0.21 | -0.57 | 37.6459 | 37.6553 | 37.3788 | 0 |
| 1727973000 | 37.5964 | -0.08 | -0.22 | 37.6574 | 37.6901 | 37.5623 | 0 |
| 1727886600 | 37.6783 | -0.07 | -0.20 | 37.7543 | 37.8066 | 37.6386 | 0 |
| 1727800200 | 37.7523 | -0.24 | -0.62 | 37.9766 | 37.9851 | 37.7192 | 0 |
| 1727713800 | 37.9888 | -0.06 | -0.16 | 38.0834 | 38.2158 | 37.9888 | 0 |
| 1727454600 | 38.051 | -0.09 | -0.23 | 38.0165 | 38.1951 | 37.9366 | 0 |
| 1727368200 | 38.1392 | 0.11 | 0.29 | 38.0227 | 38.1392 | 37.9318 | 0 |
| 1727281800 | 38.0286 | 0.03 | 0.09 | 38.143 | 38.2171 | 38.0156 | 0 |
| 1727195400 | 37.9939 | 0.06 | 0.16 | 37.8782 | 38.0426 | 37.866 | 0 |
| 1727109000 | 37.9333 | -0.05 | -0.14 | 38.0054 | 38.0088 | 37.7578 | 0 |
| 1726849800 | 37.9867 | 0.03 | 0.09 | 38.0691 | 38.0843 | 37.9267 | 0 |
| 1726763400 | 37.9523 | 0.11 | 0.29 | 37.9559 | 38.0687 | 37.8576 | 0 |
| 1726677000 | 37.8418 | -0.01 | -0.02 | 37.8585 | 37.9243 | 37.8159 | 0 |
| 1726590600 | 37.8485 | -0.01 | -0.02 | 37.8624 | 37.9474 | 37.8298 | 0 |
| 1726504200 | 37.8543 | 0.13 | 0.34 | 37.8341 | 37.911 | 37.8148 | 0 |
| 1726245000 | 37.7269 | 0.16 | 0.44 | 37.7087 | 37.7848 | 37.6861 | 0 |
| 1726158600 | 37.5631 | 0.09 | 0.25 | 37.4684 | 37.5877 | 37.4518 | 0 |
| 1726072200 | 37.4704 | -0.03 | -0.08 | 37.5861 | 37.6155 | 37.4394 | 0 |
| 1725985800 | 37.5005 | -0.06 | -0.16 | 37.5943 | 37.5943 | 37.4743 | 0 |
| 1725899400 | 37.5624 | -0.16 | -0.43 | 37.637 | 37.6421 | 37.5314 | 0 |
| 1725640200 | 37.7236 | 0.02 | 0.05 | 37.8138 | 37.9215 | 37.6337 | 0 |
| 1725553800 | 37.703 | 0.04 | 0.10 | 37.6795 | 37.8091 | 37.6631 | 0 |
| 1725467400 | 37.6669 | 0.15 | 0.40 | 37.5755 | 37.7151 | 37.5304 | 0 |
| 1725381000 | 37.5182 | -0.09 | -0.25 | 37.5924 | 37.6167 | 37.4931 | 0 |
| 1725294600 | 37.6104 | 0.04 | 0.10 | 37.6057 | 37.6429 | 37.5739 | 0 |
| 1725035400 | 37.5729 | -0.08 | -0.21 | 37.6682 | 37.7029 | 37.5658 | 0 |
| 1724949000 | 37.6521 | -0.15 | -0.40 | 37.8101 | 37.8255 | 37.5707 | 0 |
| 1724862600 | 37.8029 | -0.11 | -0.30 | 37.8659 | 37.9089 | 37.728 | 0 |
| 1724776200 | 37.9162 | -0.01 | -0.04 | 37.9171 | 37.9703 | 37.8778 | 0 |
| 1724689800 | 37.9307 | -0.06 | -0.17 | 37.9766 | 37.9868 | 37.8696 | 0 |
| 1724430600 | 37.9934 | 0.27 | 0.71 | 37.7955 | 38.02 | 37.7155 | 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
