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 | 0.9731 | 2.28500715019 | 42.5863 | 43.7176 | 42.4673 | 0 | 0 | IX |
| 4 | -1.0054 | -2.25604064194 | 44.5648 | 44.5794 | 42.2015 | 0 | 0 | IX |
| 12 | 1.9059 | 4.57560589146 | 41.6535 | 45.0458 | 41.6476 | 0 | 0 | IX |
| 26 | 6.3146 | 16.9543130853 | 37.2448 | 45.0458 | 36.7889 | 0 | 0 | IX |
| 52 | 5.9955 | 15.960802792 | 37.5639 | 45.0458 | 35.4446 | 0 | 0 | IX |
| 156 | -106.6006 | -70.9913425679 | 150.16 | 150.16 | 35.4446 | 0 | 0 | IX |
| 260 | -106.6006 | -70.9913425679 | 150.16 | 150.16 | 35.4446 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715185800 | 43.5594 | -0.11 | -0.26 | 43.6051 | 43.6092 | 43.4148 | 0 |
| 1715099400 | 43.6725 | 0.36 | 0.84 | 43.4674 | 43.7176 | 43.4613 | 0 |
| 1715013000 | 43.31 | 0.24 | 0.56 | 43.1309 | 43.4272 | 43.1268 | 0 |
| 1714753800 | 43.0682 | 0.39 | 0.92 | 42.8891 | 43.3039 | 42.8792 | 0 |
| 1714667400 | 42.6758 | -0.4 | -0.93 | 42.5863 | 42.9115 | 42.4673 | 0 |
| 1714494600 | 43.0749 | -0.36 | -0.83 | 43.4699 | 43.4761 | 43.073 | 0 |
| 1714408200 | 43.4348 | 0.23 | 0.53 | 43.1887 | 43.4725 | 43.1808 | 0 |
| 1714149000 | 43.2049 | 0.34 | 0.78 | 43.1002 | 43.2974 | 43.0324 | 0 |
| 1714062600 | 42.8697 | -0.15 | -0.35 | 43.2273 | 43.2373 | 42.7171 | 0 |
| 1713976200 | 43.0218 | -0.07 | -0.16 | 43.1081 | 43.1903 | 42.9828 | 0 |
| 1713889800 | 43.09 | 0.57 | 1.34 | 42.7827 | 43.1547 | 42.7766 | 0 |
| 1713803400 | 42.5201 | 0.05 | 0.12 | 42.4449 | 42.6333 | 42.4252 | 0 |
| 1713544200 | 42.4687 | 0.04 | 0.10 | 42.2417 | 42.5459 | 42.2337 | 0 |
| 1713457800 | 42.4281 | 0.16 | 0.37 | 42.2558 | 42.5307 | 42.2393 | 0 |
| 1713371400 | 42.2709 | -0.2 | -0.47 | 42.3755 | 42.5754 | 42.2015 | 0 |
| 1713285000 | 42.4703 | -0.61 | -1.42 | 42.6123 | 42.6204 | 42.2895 | 0 |
| 1713198600 | 43.0813 | -0.11 | -0.26 | 42.9582 | 43.4441 | 42.9501 | 0 |
| 1712939400 | 43.192 | -0.31 | -0.71 | 43.6818 | 43.6922 | 43.1851 | 0 |
| 1712853000 | 43.5011 | -0.29 | -0.66 | 43.7922 | 43.8775 | 43.435 | 0 |
| 1712766600 | 43.7901 | -0.55 | -1.25 | 44.5648 | 44.5794 | 43.7901 | 0 |
| 1712680200 | 44.3445 | -0.05 | -0.11 | 44.3469 | 44.5837 | 44.1789 | 0 |
| 1712593800 | 44.392 | 0.12 | 0.28 | 44.2686 | 44.4657 | 44.2624 | 0 |
| 1712334600 | 44.2677 | -0.47 | -1.06 | 43.9735 | 44.2677 | 43.957 | 0 |
| 1712248200 | 44.7415 | 0.27 | 0.60 | 44.4359 | 44.7983 | 44.4317 | 0 |
| 1712161800 | 44.4729 | 0.2 | 0.44 | 44.3564 | 44.4905 | 44.304 | 0 |
| 1712075400 | 44.2766 | -0.72 | -1.61 | 45.0373 | 45.0458 | 44.2718 | 0 |
| 1711647000 | 45.0005 | 0.48 | 1.08 | 44.82 | 45.0326 | 44.8138 | 0 |
| 1711560600 | 44.5201 | 0.3 | 0.69 | 44.0943 | 44.527 | 44.0862 | 0 |
| 1711474200 | 44.2171 | 0.01 | 0.02 | 44.1293 | 44.2838 | 44.1292 | 0 |
| 1711387800 | 44.2065 | -0.05 | -0.12 | 44.2196 | 44.3297 | 44.1664 | 0 |
| 1711128600 | 44.2584 | -0.27 | -0.61 | 44.5343 | 44.5916 | 44.2451 | 0 |
| 1711042200 | 44.5312 | 0.69 | 1.57 | 44.2066 | 44.6112 | 44.1984 | 0 |
| 1710955800 | 43.8412 | 0.06 | 0.14 | 43.8338 | 43.9197 | 43.7536 | 0 |
| 1710869400 | 43.7806 | 0.06 | 0.13 | 43.5922 | 43.7806 | 43.5476 | 0 |
| 1710783000 | 43.7227 | 0.29 | 0.67 | 43.4432 | 43.7272 | 43.4392 | 0 |
| 1710523800 | 43.4322 | -0.1 | -0.24 | 43.518 | 43.5827 | 43.305 | 0 |
| 1710437400 | 43.5362 | -0.52 | -1.18 | 43.9496 | 43.9537 | 43.4772 | 0 |
| 1710351000 | 44.0552 | 0.26 | 0.59 | 43.9488 | 44.1142 | 43.9447 | 0 |
| 1710264600 | 43.7977 | 0.05 | 0.11 | 43.8337 | 44.0328 | 43.7381 | 0 |
| 1710178200 | 43.7505 | -0.1 | -0.23 | 43.8527 | 43.8566 | 43.5312 | 0 |
| 1709919000 | 43.8526 | 0.17 | 0.39 | 43.7829 | 44.0393 | 43.7669 | 0 |
| 1709832600 | 43.6809 | 0.15 | 0.34 | 43.4563 | 43.8103 | 43.4483 | 0 |
| 1709746200 | 43.5338 | 0.25 | 0.58 | 43.176 | 43.5375 | 43.17 | 0 |
| 1709659800 | 43.2846 | -0.16 | -0.36 | 43.4067 | 43.5012 | 43.2816 | 0 |
| 1709573400 | 43.4428 | 0.24 | 0.57 | 43.321 | 43.4428 | 43.314 | 0 |
| 1709314200 | 43.1984 | 0.3 | 0.71 | 43.0626 | 43.258 | 42.8992 | 0 |
| 1709227800 | 42.8941 | 0.04 | 0.10 | 42.8387 | 43.1065 | 42.8289 | 0 |
| 1709141400 | 42.8499 | 0.08 | 0.18 | 42.829 | 42.9325 | 42.665 | 0 |
| 1709055000 | 42.7732 | 0.01 | 0.03 | 42.6238 | 42.812 | 42.6179 | 0 |
| 1708968600 | 42.7603 | -0.08 | -0.18 | 42.8253 | 42.9238 | 42.7393 | 0 |
| 1708709400 | 42.8383 | 0.24 | 0.56 | 42.7059 | 42.9037 | 42.6981 | 0 |
| 1708623000 | 42.6014 | 0.49 | 1.17 | 42.2526 | 42.6109 | 42.2449 | 0 |
| 1708536600 | 42.1103 | -0.03 | -0.07 | 42.1199 | 42.1512 | 42.001 | 0 |
| 1708450200 | 42.1401 | -0.13 | -0.32 | 42.2807 | 42.2885 | 42.0413 | 0 |
| 1708363800 | 42.2736 | -0.24 | -0.57 | 42.2776 | 42.2815 | 42.2697 | 0 |
| 1708104600 | 42.515 | 0.18 | 0.41 | 42.4611 | 42.515 | 42.2602 | 0 |
| 1708018200 | 42.3395 | 0.51 | 1.22 | 42.0126 | 42.4504 | 42.0068 | 0 |
| 1707931800 | 41.8275 | 0.09 | 0.22 | 41.6535 | 41.9612 | 41.6476 | 0 |
| 1707845400 | 41.7362 | -0.7 | -1.64 | 42.3949 | 42.4008 | 41.5359 | 0 |
| 1707759000 | 42.4324 | 0.5 | 1.20 | 42.1291 | 42.4543 | 42.1251 | 0 |
| 1707499800 | 41.9307 | 0.05 | 0.13 | 42.0613 | 42.089 | 41.9178 | 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
