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 | 0.6807 | 1.62396608447 | 41.9159 | 42.6718 | 41.6933 | 0 | 0 | IX |
| 4 | 0.2806 | 0.663106153701 | 42.316 | 43.3781 | 41.6933 | 0 | 0 | IX |
| 12 | 2.0218 | 4.98289578753 | 40.5748 | 43.3781 | 40.0341 | 0 | 0 | IX |
| 26 | 4.7696 | 12.6089830016 | 37.827 | 43.3781 | 37.2243 | 0 | 0 | IX |
| 52 | 2.4039 | 5.98093683679 | 40.1927 | 43.3781 | 36.8722 | 0 | 0 | IX |
| 156 | 1.3025 | 3.15420362715 | 41.2941 | 43.3781 | 36.8722 | 0 | 0 | IX |
| 260 | 1.3025 | 3.15420362715 | 41.2941 | 43.3781 | 36.8722 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 42.5966 | 0.03 | 0.07 | 42.4696 | 42.6718 | 42.2279 | 0 |
| 1717691400 | 42.5661 | 0.26 | 0.60 | 42.324 | 42.5997 | 42.241 | 0 |
| 1717605000 | 42.3108 | 0.21 | 0.49 | 42.1719 | 42.466 | 42.1007 | 0 |
| 1717518600 | 42.1024 | -0.02 | -0.06 | 42.191 | 42.2451 | 42.037 | 0 |
| 1717432200 | 42.1262 | 0.1 | 0.23 | 42.0095 | 42.5285 | 42.0095 | 0 |
| 1717173000 | 42.0288 | 0.09 | 0.20 | 41.9159 | 42.0616 | 41.6933 | 0 |
| 1717086600 | 41.9431 | -0.19 | -0.45 | 41.9638 | 41.9688 | 41.7572 | 0 |
| 1717000200 | 42.1324 | -0.21 | -0.49 | 42.3055 | 42.3162 | 42.0233 | 0 |
| 1716913800 | 42.3418 | -0.52 | -1.22 | 42.8702 | 42.8702 | 42.2916 | 0 |
| 1716827400 | 42.8658 | -0.07 | -0.16 | 42.9684 | 42.9792 | 42.8148 | 0 |
| 1716568200 | 42.9338 | -0.14 | -0.32 | 43.0612 | 43.0742 | 42.7612 | 0 |
| 1716481800 | 43.072 | -0.19 | -0.45 | 43.2655 | 43.3203 | 42.9388 | 0 |
| 1716395400 | 43.2655 | 0.1 | 0.24 | 43.2357 | 43.3277 | 43.0583 | 0 |
| 1716309000 | 43.1616 | -0.12 | -0.28 | 43.2963 | 43.2985 | 42.9867 | 0 |
| 1716222600 | 43.2832 | 0.07 | 0.16 | 43.3214 | 43.3781 | 43.1445 | 0 |
| 1715963400 | 43.2142 | 0.07 | 0.17 | 43.2128 | 43.3221 | 43.1589 | 0 |
| 1715877000 | 43.1404 | 0.5 | 1.17 | 42.5652 | 43.147 | 42.5106 | 0 |
| 1715790600 | 42.6412 | 0.12 | 0.27 | 42.5224 | 42.7225 | 42.5116 | 0 |
| 1715704200 | 42.5246 | -0.21 | -0.50 | 42.7557 | 42.7879 | 42.5202 | 0 |
| 1715617800 | 42.7382 | 0.16 | 0.37 | 42.5786 | 42.887 | 42.5786 | 0 |
| 1715358600 | 42.5808 | 0.25 | 0.59 | 42.316 | 42.6932 | 42.316 | 0 |
| 1715272200 | 42.3312 | 0.15 | 0.35 | 42.1681 | 42.3831 | 42.1102 | 0 |
| 1715185800 | 42.1833 | 0.22 | 0.52 | 41.9407 | 42.2558 | 41.9364 | 0 |
| 1715099400 | 41.9643 | 0.51 | 1.22 | 41.4854 | 42.0344 | 41.4706 | 0 |
| 1715013000 | 41.4578 | 0.07 | 0.16 | 41.4119 | 41.7779 | 41.4119 | 0 |
| 1714753800 | 41.3907 | -0.22 | -0.54 | 41.546 | 41.6036 | 41.3293 | 0 |
| 1714667400 | 41.6142 | -0.15 | -0.36 | 41.6218 | 41.6916 | 41.4495 | 0 |
| 1714494600 | 41.7645 | 0.18 | 0.44 | 41.5921 | 41.9285 | 41.5921 | 0 |
| 1714408200 | 41.5815 | -0.19 | -0.45 | 41.7936 | 41.8293 | 41.5464 | 0 |
| 1714149000 | 41.768 | 0.15 | 0.36 | 41.6385 | 41.8355 | 41.5675 | 0 |
| 1714062600 | 41.6173 | 0.04 | 0.10 | 41.6718 | 41.896 | 41.5258 | 0 |
| 1713976200 | 41.5739 | 0.2 | 0.49 | 41.4727 | 41.6064 | 41.1869 | 0 |
| 1713889800 | 41.3729 | 0.17 | 0.41 | 41.2438 | 41.5054 | 41.2438 | 0 |
| 1713803400 | 41.2056 | 0.63 | 1.55 | 40.6791 | 41.2253 | 40.6645 | 0 |
| 1713544200 | 40.5765 | 0.12 | 0.29 | 40.2929 | 40.6172 | 40.2838 | 0 |
| 1713457800 | 40.4595 | 0.3 | 0.75 | 40.2114 | 40.498 | 40.199 | 0 |
| 1713371400 | 40.1596 | -0.01 | -0.03 | 40.0804 | 40.3936 | 40.0341 | 0 |
| 1713285000 | 40.1715 | -0.28 | -0.70 | 40.3267 | 40.3433 | 40.0841 | 0 |
| 1713198600 | 40.4557 | -0.02 | -0.06 | 40.596 | 40.7256 | 40.4109 | 0 |
| 1712939400 | 40.4792 | -0.21 | -0.52 | 40.6214 | 40.8926 | 40.3985 | 0 |
| 1712853000 | 40.6902 | -0.11 | -0.26 | 40.8306 | 40.9779 | 40.6282 | 0 |
| 1712766600 | 40.7952 | 0.2 | 0.49 | 40.5985 | 40.9288 | 40.5861 | 0 |
| 1712680200 | 40.5944 | -0.1 | -0.24 | 40.676 | 40.7145 | 40.5055 | 0 |
| 1712593800 | 40.6925 | 0.17 | 0.43 | 40.6553 | 40.7373 | 40.5673 | 0 |
| 1712334600 | 40.5183 | -0.47 | -1.14 | 40.7162 | 40.7785 | 40.3915 | 0 |
| 1712248200 | 40.9871 | 0.11 | 0.28 | 41.0487 | 41.0925 | 40.9268 | 0 |
| 1712161800 | 40.8733 | -0.44 | -1.07 | 41.4309 | 41.4373 | 40.8462 | 0 |
| 1712075400 | 41.3146 | -0.27 | -0.65 | 41.6226 | 41.6697 | 41.297 | 0 |
| 1711647000 | 41.5841 | -0.06 | -0.14 | 41.5794 | 41.7973 | 41.5702 | 0 |
| 1711560600 | 41.6431 | 0.26 | 0.63 | 41.4429 | 41.7443 | 41.4028 | 0 |
| 1711474200 | 41.3837 | 0.35 | 0.84 | 41.149 | 41.3881 | 41.1062 | 0 |
| 1711387800 | 41.0374 | -0.09 | -0.21 | 41.1273 | 41.1315 | 40.9131 | 0 |
| 1711128600 | 41.1252 | -0.14 | -0.35 | 41.1717 | 41.3927 | 41.1055 | 0 |
| 1711042200 | 41.269 | 0.48 | 1.18 | 40.801 | 41.3413 | 40.7408 | 0 |
| 1710955800 | 40.7862 | 0.12 | 0.30 | 40.7566 | 40.8678 | 40.7046 | 0 |
| 1710869400 | 40.6639 | 0.04 | 0.09 | 40.6907 | 40.7731 | 40.5044 | 0 |
| 1710783000 | 40.6275 | 0.3 | 0.75 | 40.3479 | 40.6594 | 40.269 | 0 |
| 1710523800 | 40.327 | -0.19 | -0.47 | 40.5748 | 40.6025 | 40.2599 | 0 |
| 1710437400 | 40.5179 | -0.04 | -0.11 | 40.6259 | 40.7787 | 40.4028 | 0 |
| 1710351000 | 40.5626 | 0.18 | 0.45 | 40.4153 | 40.5626 | 40.3497 | 0 |
| 1710264600 | 40.3795 | 0.26 | 0.64 | 40.0776 | 40.4807 | 40.0776 | 0 |
| 1710178200 | 40.1215 | 0.1 | 0.26 | 39.9934 | 40.2288 | 39.8738 | 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
