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 | 1.0675 | 2.86865972455 | 37.2125 | 38.3225 | 36.9425 | 0 | 0 | IX |
| 4 | 1.185 | 3.19450060655 | 37.095 | 38.3225 | 36.9425 | 0 | 0 | IX |
| 12 | 1.7875 | 4.89826676714 | 36.4925 | 38.3225 | 35.67 | 0 | 0 | IX |
| 26 | 5.845 | 18.020656698 | 32.435 | 38.3225 | 32.3925 | 0 | 0 | IX |
| 52 | 7.5375 | 24.5181751647 | 30.7425 | 38.3225 | 29.52 | 0 | 0 | IX |
| 156 | 9.3575 | 32.3537038638 | 28.9225 | 38.3225 | 28.0175 | 0 | 0 | IX |
| 260 | 9.3575 | 32.3537038638 | 28.9225 | 38.3225 | 28.0175 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 38.28 | 0.28 | 0.73 | 38.0375 | 38.3225 | 37.9325 | 0 |
| 1717691400 | 38.0025 | 0.09 | 0.25 | 38.0825 | 38.1875 | 37.9975 | 0 |
| 1717605000 | 37.9075 | 0.53 | 1.43 | 37.61 | 37.91 | 37.5975 | 0 |
| 1717518600 | 37.3725 | 0.03 | 0.07 | 37.3475 | 37.6075 | 37.24 | 0 |
| 1717432200 | 37.345 | 0.38 | 1.04 | 37.55 | 37.6425 | 37.31 | 0 |
| 1717173000 | 36.96 | -0.32 | -0.87 | 37.2125 | 37.245 | 36.9425 | 0 |
| 1717086600 | 37.2825 | -0.25 | -0.67 | 37.3425 | 37.4275 | 37.205 | 0 |
| 1717000200 | 37.5325 | -0.05 | -0.12 | 37.5375 | 37.6 | 37.365 | 0 |
| 1716913800 | 37.5775 | -0.12 | -0.32 | 37.645 | 37.745 | 37.56 | 0 |
| 1716827400 | 37.6975 | 0.04 | 0.12 | 37.67 | 37.7 | 37.6 | 0 |
| 1716568200 | 37.6525 | -0.16 | -0.42 | 37.53 | 37.6675 | 37.4525 | 0 |
| 1716481800 | 37.8125 | 0.04 | 0.11 | 37.9975 | 38.03 | 37.685 | 0 |
| 1716395400 | 37.77 | 0.09 | 0.25 | 37.71 | 37.8025 | 37.685 | 0 |
| 1716309000 | 37.6775 | -0.06 | -0.15 | 37.67 | 37.685 | 37.56 | 0 |
| 1716222600 | 37.7325 | 0.23 | 0.62 | 37.5625 | 37.7325 | 37.5525 | 0 |
| 1715963400 | 37.5 | -0.18 | -0.48 | 37.595 | 37.695 | 37.4625 | 0 |
| 1715877000 | 37.68 | 0.25 | 0.67 | 37.6175 | 37.69 | 37.59 | 0 |
| 1715790600 | 37.4275 | 0.31 | 0.82 | 37.215 | 37.4625 | 37.1575 | 0 |
| 1715704200 | 37.1225 | 0.01 | 0.03 | 37.1475 | 37.2025 | 37.04 | 0 |
| 1715617800 | 37.11 | -0.01 | -0.03 | 37.205 | 37.22 | 37.0675 | 0 |
| 1715358600 | 37.12 | 0.14 | 0.37 | 37.095 | 37.2025 | 37.0825 | 0 |
| 1715272200 | 36.9825 | 0.03 | 0.09 | 36.9475 | 37 | 36.8525 | 0 |
| 1715185800 | 36.95 | 0 | 0.00 | 37.0125 | 37.0575 | 36.83 | 0 |
| 1715099400 | 36.95 | 0.28 | 0.75 | 36.9025 | 36.9575 | 36.8425 | 0 |
| 1715013000 | 36.675 | 0.24 | 0.67 | 36.58 | 36.6775 | 36.5375 | 0 |
| 1714753800 | 36.43 | 0.42 | 1.17 | 36.285 | 36.5475 | 36.2325 | 0 |
| 1714667400 | 36.01 | -0.37 | -1.01 | 35.995 | 36.185 | 35.8825 | 0 |
| 1714494600 | 36.3775 | -0.08 | -0.21 | 36.4825 | 36.5225 | 36.3525 | 0 |
| 1714408200 | 36.4525 | -0.08 | -0.22 | 36.4875 | 36.63 | 36.405 | 0 |
| 1714149000 | 36.5325 | 0.76 | 2.13 | 36.2825 | 36.6325 | 36.16 | 0 |
| 1714062600 | 35.77 | -0.46 | -1.26 | 35.9725 | 36.015 | 35.68 | 0 |
| 1713976200 | 36.2275 | 0.02 | 0.06 | 36.37 | 36.4075 | 36.1775 | 0 |
| 1713889800 | 36.2075 | 0.46 | 1.27 | 35.985 | 36.255 | 35.84 | 0 |
| 1713803400 | 35.7525 | -0.02 | -0.06 | 35.7825 | 35.9275 | 35.67 | 0 |
| 1713544200 | 35.775 | -0.42 | -1.16 | 35.8125 | 35.995 | 35.7275 | 0 |
| 1713457800 | 36.195 | 0.02 | 0.05 | 36.0975 | 36.2625 | 35.945 | 0 |
| 1713371400 | 36.1775 | -0.25 | -0.69 | 36.3125 | 36.51 | 36.1775 | 0 |
| 1713285000 | 36.43 | -0.5 | -1.34 | 36.4525 | 36.54 | 36.3025 | 0 |
| 1713198600 | 36.925 | -0.14 | -0.37 | 37.0075 | 37.2 | 36.905 | 0 |
| 1712939400 | 37.0625 | 0.17 | 0.47 | 37.33 | 37.3475 | 36.9875 | 0 |
| 1712853000 | 36.8875 | 0.11 | 0.29 | 36.8 | 36.9125 | 36.625 | 0 |
| 1712766600 | 36.78 | 0.22 | 0.61 | 36.83 | 36.875 | 36.49 | 0 |
| 1712680200 | 36.5575 | -0.2 | -0.54 | 36.7575 | 36.785 | 36.4225 | 0 |
| 1712593800 | 36.7575 | 0.01 | 0.01 | 36.735 | 36.8775 | 36.675 | 0 |
| 1712334600 | 36.7525 | -0.28 | -0.76 | 36.52 | 36.8025 | 36.4725 | 0 |
| 1712248200 | 37.035 | -0.04 | -0.09 | 37.0125 | 37.1125 | 36.9525 | 0 |
| 1712161800 | 37.07 | 0.04 | 0.11 | 37.0875 | 37.1325 | 36.9625 | 0 |
| 1712075400 | 37.03 | -0.42 | -1.12 | 37.535 | 37.5575 | 36.935 | 0 |
| 1711647000 | 37.45 | 0.28 | 0.74 | 37.43 | 37.4975 | 37.3675 | 0 |
| 1711560600 | 37.175 | -0.05 | -0.13 | 37.1875 | 37.3625 | 37.1075 | 0 |
| 1711474200 | 37.2225 | 0.07 | 0.18 | 37.1825 | 37.2425 | 37.11 | 0 |
| 1711387800 | 37.155 | -0.17 | -0.46 | 37.285 | 37.37 | 37.0725 | 0 |
| 1711128600 | 37.3275 | -0.02 | -0.04 | 37.3425 | 37.44 | 37.2625 | 0 |
| 1711042200 | 37.3425 | 0.59 | 1.61 | 37.0925 | 37.3575 | 37.025 | 0 |
| 1710955800 | 36.75 | 0.11 | 0.29 | 36.7225 | 36.865 | 36.705 | 0 |
| 1710869400 | 36.6425 | 0 | 0.01 | 36.54 | 36.6475 | 36.3775 | 0 |
| 1710783000 | 36.64 | 0.4 | 1.09 | 36.3775 | 36.685 | 36.3375 | 0 |
| 1710523800 | 36.245 | -0.26 | -0.71 | 36.4925 | 36.61 | 36.1925 | 0 |
| 1710437400 | 36.505 | -0.01 | -0.03 | 36.64 | 36.66 | 36.3775 | 0 |
| 1710351000 | 36.5175 | -0.02 | -0.05 | 36.6925 | 36.7225 | 36.4775 | 0 |
| 1710264600 | 36.5375 | 0.29 | 0.81 | 36.4175 | 36.6675 | 36.26 | 0 |
| 1710178200 | 36.245 | -0.2 | -0.55 | 36.19 | 36.2625 | 36.0825 | 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
