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 | -0.1284 | -0.314123060889 | 40.8757 | 41.0477 | 40.0831 | 0 | 0 | IX |
| 4 | 1.3762 | 3.49545732784 | 39.3711 | 41.224 | 39.3307 | 0 | 0 | IX |
| 12 | 1.1482 | 2.89956084861 | 39.5991 | 41.224 | 37.9582 | 0 | 0 | IX |
| 26 | 5.621 | 16.0022547208 | 35.1263 | 41.224 | 34.8487 | 0 | 0 | IX |
| 52 | 7.8927 | 24.0231200502 | 32.8546 | 41.224 | 31.3123 | 0 | 0 | IX |
| 156 | 9.4676 | 30.2675537169 | 31.2797 | 41.224 | 30.9841 | 0 | 0 | IX |
| 260 | 9.4676 | 30.2675537169 | 31.2797 | 41.224 | 30.9841 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 40.109 | -0.32 | -0.78 | 40.2751 | 40.5015 | 40.0831 | 0 |
| 1717086600 | 40.4254 | -0.15 | -0.38 | 40.315 | 40.5113 | 40.2521 | 0 |
| 1717000200 | 40.5801 | -0.29 | -0.72 | 40.7357 | 40.7814 | 40.4904 | 0 |
| 1716913800 | 40.873 | -0.06 | -0.15 | 40.9427 | 41.0477 | 40.8382 | 0 |
| 1716827400 | 40.9357 | 0.08 | 0.20 | 40.8757 | 40.9395 | 40.8292 | 0 |
| 1716568200 | 40.853 | -0.08 | -0.20 | 40.5812 | 40.8768 | 40.5563 | 0 |
| 1716481800 | 40.9358 | -0.01 | -0.03 | 41.1399 | 41.224 | 40.7959 | 0 |
| 1716395400 | 40.9465 | 0.05 | 0.12 | 40.9568 | 40.9687 | 40.8706 | 0 |
| 1716309000 | 40.8989 | -0.08 | -0.20 | 40.9153 | 40.9446 | 40.7789 | 0 |
| 1716222600 | 40.9813 | 0.22 | 0.55 | 40.8605 | 40.9872 | 40.7968 | 0 |
| 1715963400 | 40.7569 | -0.21 | -0.51 | 40.8394 | 40.8756 | 40.7372 | 0 |
| 1715877000 | 40.9657 | 0.29 | 0.70 | 40.9128 | 40.9709 | 40.834 | 0 |
| 1715790600 | 40.6799 | 0.52 | 1.30 | 40.3038 | 40.7088 | 40.2551 | 0 |
| 1715704200 | 40.1591 | 0.1 | 0.26 | 40.0729 | 40.2163 | 39.9008 | 0 |
| 1715617800 | 40.0565 | 0.08 | 0.20 | 40.0698 | 40.2088 | 40.038 | 0 |
| 1715358600 | 39.9782 | 0.13 | 0.32 | 39.9773 | 40.1378 | 39.9307 | 0 |
| 1715272200 | 39.8523 | 0.12 | 0.30 | 39.6742 | 39.8564 | 39.6192 | 0 |
| 1715185800 | 39.7323 | -0.07 | -0.18 | 39.7699 | 39.8119 | 39.5868 | 0 |
| 1715099400 | 39.8025 | 0.28 | 0.70 | 39.7219 | 39.8274 | 39.6663 | 0 |
| 1715013000 | 39.5246 | 0.27 | 0.68 | 39.3711 | 39.555 | 39.3307 | 0 |
| 1714753800 | 39.257 | 0.71 | 1.84 | 38.9338 | 39.3982 | 38.8808 | 0 |
| 1714667400 | 38.5487 | -0.32 | -0.83 | 38.5758 | 38.7328 | 38.3117 | 0 |
| 1714494600 | 38.873 | -0.2 | -0.51 | 39.0545 | 39.098 | 38.8707 | 0 |
| 1714408200 | 39.0734 | 0.02 | 0.05 | 39.0964 | 39.1759 | 39.0194 | 0 |
| 1714149000 | 39.0532 | 0.72 | 1.87 | 38.9493 | 39.1418 | 38.797 | 0 |
| 1714062600 | 38.3347 | -0.37 | -0.95 | 38.5661 | 38.6369 | 38.1838 | 0 |
| 1713976200 | 38.7018 | -0.02 | -0.05 | 38.8959 | 38.9216 | 38.6646 | 0 |
| 1713889800 | 38.7203 | 0.67 | 1.75 | 38.306 | 38.7874 | 38.2868 | 0 |
| 1713803400 | 38.055 | -0.08 | -0.22 | 38.1585 | 38.215 | 37.9582 | 0 |
| 1713544200 | 38.1397 | -0.42 | -1.10 | 38.1224 | 38.3995 | 38.0957 | 0 |
| 1713457800 | 38.5622 | 0.06 | 0.15 | 38.572 | 38.6667 | 38.2975 | 0 |
| 1713371400 | 38.5037 | -0.19 | -0.50 | 38.6165 | 38.8576 | 38.482 | 0 |
| 1713285000 | 38.6978 | -0.59 | -1.50 | 38.6761 | 38.896 | 38.5967 | 0 |
| 1713198600 | 39.2882 | -0.16 | -0.42 | 39.4315 | 39.5771 | 39.2328 | 0 |
| 1712939400 | 39.453 | -0.08 | -0.19 | 39.8796 | 39.9021 | 39.3159 | 0 |
| 1712853000 | 39.5286 | 0.04 | 0.10 | 39.479 | 39.6141 | 39.2847 | 0 |
| 1712766600 | 39.4907 | -0.21 | -0.52 | 39.9753 | 40.0499 | 39.3389 | 0 |
| 1712680200 | 39.696 | -0.19 | -0.48 | 39.8892 | 40.0214 | 39.5439 | 0 |
| 1712593800 | 39.8892 | 0.04 | 0.11 | 39.7987 | 39.9652 | 39.7288 | 0 |
| 1712334600 | 39.8471 | -0.4 | -0.98 | 39.5512 | 39.8471 | 39.4958 | 0 |
| 1712248200 | 40.2422 | 0.11 | 0.28 | 40.1216 | 40.3376 | 40.0856 | 0 |
| 1712161800 | 40.1283 | 0.25 | 0.63 | 39.9395 | 40.1506 | 39.8668 | 0 |
| 1712075400 | 39.8776 | -0.58 | -1.44 | 40.2713 | 40.3048 | 39.7844 | 0 |
| 1711647000 | 40.461 | 0.22 | 0.55 | 40.4281 | 40.5127 | 40.3709 | 0 |
| 1711560600 | 40.2382 | -0.07 | -0.17 | 40.2592 | 40.4188 | 40.1557 | 0 |
| 1711474200 | 40.3082 | 0.04 | 0.11 | 40.3095 | 40.4036 | 40.2608 | 0 |
| 1711387800 | 40.2649 | -0.08 | -0.20 | 40.32 | 40.41 | 40.1718 | 0 |
| 1711128600 | 40.3436 | -0.21 | -0.52 | 40.4233 | 40.5122 | 40.2994 | 0 |
| 1711042200 | 40.554 | 0.65 | 1.63 | 40.5384 | 40.574 | 40.4276 | 0 |
| 1710955800 | 39.9031 | 0.1 | 0.25 | 39.9027 | 39.984 | 39.8407 | 0 |
| 1710869400 | 39.8047 | -0.03 | -0.07 | 39.6642 | 39.8047 | 39.4587 | 0 |
| 1710783000 | 39.8313 | 0.36 | 0.92 | 39.626 | 39.9518 | 39.5933 | 0 |
| 1710523800 | 39.4672 | -0.29 | -0.72 | 39.7075 | 39.8756 | 39.4028 | 0 |
| 1710437400 | 39.7539 | -0.21 | -0.52 | 40.0658 | 40.1052 | 39.6806 | 0 |
| 1710351000 | 39.9611 | 0.07 | 0.19 | 40.0939 | 40.1303 | 39.9128 | 0 |
| 1710264600 | 39.8862 | 0.28 | 0.72 | 39.8116 | 40.0081 | 39.5524 | 0 |
| 1710178200 | 39.6013 | -0.27 | -0.69 | 39.5991 | 39.652 | 39.4095 | 0 |
| 1709919000 | 39.8745 | 0.07 | 0.17 | 39.9446 | 40.1967 | 39.7943 | 0 |
| 1709832600 | 39.808 | 0.24 | 0.62 | 39.3546 | 39.8735 | 39.312 | 0 |
| 1709746200 | 39.5633 | 0.28 | 0.72 | 39.3422 | 39.5842 | 39.3313 | 0 |
| 1709659800 | 39.2824 | -0.4 | -1.02 | 39.6187 | 39.6423 | 39.2515 | 0 |
| 1709573400 | 39.6861 | 0.17 | 0.44 | 39.6849 | 39.7317 | 39.6124 | 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
