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 | 1.2545 | 3.14056828139 | 39.945 | 41.3809 | 39.7279 | 0 | 0 | IX |
| 4 | 1.9389 | 4.93853889141 | 39.2606 | 41.4376 | 39.1881 | 0 | 0 | IX |
| 12 | 1.8184 | 4.6174433929 | 39.3811 | 41.4376 | 36.7111 | 0 | 0 | IX |
| 26 | 6.3742 | 18.3033599136 | 34.8253 | 41.4376 | 34.5221 | 0 | 0 | IX |
| 52 | 6.905 | 20.1344238872 | 34.2945 | 41.4376 | 31.237 | 0 | 0 | IX |
| 156 | 9.06 | 28.1896109149 | 32.1395 | 41.4376 | 30.9682 | 0 | 0 | IX |
| 260 | 9.06 | 28.1896109149 | 32.1395 | 41.4376 | 30.9682 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 41.1995 | -0.14 | -0.33 | 41.3733 | 41.3809 | 40.9304 | 0 |
| 1717691400 | 41.3353 | 0.49 | 1.19 | 40.9075 | 41.3543 | 40.9075 | 0 |
| 1717605000 | 40.8474 | 0.65 | 1.61 | 40.1841 | 40.8952 | 40.1804 | 0 |
| 1717518600 | 40.1989 | -0.07 | -0.18 | 40.3053 | 40.4126 | 40.1171 | 0 |
| 1717432200 | 40.272 | 0.52 | 1.30 | 39.7719 | 40.577 | 39.7627 | 0 |
| 1717173000 | 39.7536 | -0.27 | -0.66 | 39.945 | 40.3265 | 39.7279 | 0 |
| 1717086600 | 40.0188 | -0.23 | -0.56 | 40.1854 | 40.4592 | 39.9011 | 0 |
| 1717000200 | 40.245 | -0.57 | -1.40 | 40.7221 | 40.7334 | 40.1826 | 0 |
| 1716913800 | 40.8159 | -0.28 | -0.68 | 41.4376 | 41.4376 | 40.7152 | 0 |
| 1716827400 | 41.0959 | 0.22 | 0.53 | 40.8839 | 41.0997 | 40.8586 | 0 |
| 1716568200 | 40.8801 | 0.01 | 0.02 | 40.8245 | 40.9125 | 40.4715 | 0 |
| 1716481800 | 40.8736 | 0.06 | 0.14 | 40.7637 | 41.1746 | 40.6387 | 0 |
| 1716395400 | 40.8164 | 0.27 | 0.66 | 40.5713 | 40.8419 | 40.5658 | 0 |
| 1716309000 | 40.5489 | -0.13 | -0.32 | 40.6817 | 40.6896 | 40.4902 | 0 |
| 1716222600 | 40.6799 | 0.11 | 0.27 | 40.6076 | 40.7095 | 40.4475 | 0 |
| 1715963400 | 40.5721 | -0.09 | -0.23 | 40.6331 | 40.6405 | 40.3318 | 0 |
| 1715877000 | 40.6667 | 0.36 | 0.89 | 40.3336 | 40.6705 | 40.3336 | 0 |
| 1715790600 | 40.3077 | 0.57 | 1.42 | 39.7867 | 40.3677 | 39.783 | 0 |
| 1715704200 | 39.7426 | 0.26 | 0.65 | 39.4607 | 39.8432 | 39.3895 | 0 |
| 1715617800 | 39.4845 | 0.25 | 0.63 | 39.2378 | 39.5488 | 39.2378 | 0 |
| 1715358600 | 39.2378 | -0.02 | -0.05 | 39.2606 | 39.548 | 39.1881 | 0 |
| 1715272200 | 39.257 | 0.06 | 0.15 | 39.1454 | 39.3009 | 39.0668 | 0 |
| 1715185800 | 39.2001 | -0.15 | -0.38 | 39.2515 | 39.2881 | 38.9939 | 0 |
| 1715099400 | 39.3501 | 0.23 | 0.58 | 39.076 | 39.4028 | 39.0742 | 0 |
| 1715013000 | 39.1232 | 0.31 | 0.79 | 38.771 | 39.2295 | 38.7674 | 0 |
| 1714753800 | 38.8178 | 0.65 | 1.69 | 38.2605 | 39.0911 | 38.2551 | 0 |
| 1714667400 | 38.1714 | -0.03 | -0.08 | 38.3133 | 38.3133 | 37.8117 | 0 |
| 1714494600 | 38.2024 | -0.39 | -1.02 | 38.546 | 38.5782 | 38.1954 | 0 |
| 1714408200 | 38.5964 | 0.27 | 0.71 | 38.4133 | 38.6647 | 38.3936 | 0 |
| 1714149000 | 38.3237 | 1 | 2.68 | 37.3846 | 38.3707 | 37.3812 | 0 |
| 1714062600 | 37.322 | -0.57 | -1.51 | 38.0274 | 38.1221 | 37.1678 | 0 |
| 1713976200 | 37.8926 | 0.15 | 0.39 | 37.7489 | 38.3292 | 37.7471 | 0 |
| 1713889800 | 37.7471 | 0.93 | 2.54 | 36.8157 | 37.8326 | 36.8157 | 0 |
| 1713803400 | 36.8123 | -0.07 | -0.20 | 36.8974 | 37.1605 | 36.7111 | 0 |
| 1713544200 | 36.8871 | -0.6 | -1.59 | 37.4518 | 37.4553 | 36.8545 | 0 |
| 1713457800 | 37.4834 | -0.07 | -0.19 | 37.7065 | 37.7065 | 37.1791 | 0 |
| 1713371400 | 37.5565 | -0.24 | -0.64 | 37.8429 | 37.9672 | 37.537 | 0 |
| 1713285000 | 37.8002 | -0.79 | -2.05 | 38.4825 | 38.497 | 37.6275 | 0 |
| 1713198600 | 38.5913 | -0.38 | -0.98 | 39.008 | 39.0153 | 38.4736 | 0 |
| 1712939400 | 38.9713 | -0.06 | -0.16 | 38.9155 | 39.4163 | 38.8294 | 0 |
| 1712853000 | 39.0357 | 0.1 | 0.26 | 38.9936 | 39.2129 | 38.8387 | 0 |
| 1712766600 | 38.935 | -0.29 | -0.73 | 39.5058 | 39.5495 | 38.7612 | 0 |
| 1712680200 | 39.2209 | -0.11 | -0.29 | 39.3358 | 39.5071 | 39.1178 | 0 |
| 1712593800 | 39.3358 | 0.18 | 0.45 | 39.1297 | 39.3883 | 39.0909 | 0 |
| 1712334600 | 39.1586 | -0.51 | -1.29 | 39.5376 | 39.5522 | 38.7837 | 0 |
| 1712248200 | 39.669 | 0.1 | 0.26 | 39.6202 | 39.7552 | 39.4839 | 0 |
| 1712161800 | 39.5654 | 0.18 | 0.44 | 39.3903 | 39.6188 | 39.2547 | 0 |
| 1712075400 | 39.3903 | -0.71 | -1.78 | 39.826 | 39.9432 | 39.3011 | 0 |
| 1711647000 | 40.1044 | 0.16 | 0.39 | 39.8638 | 40.1534 | 39.8343 | 0 |
| 1711560600 | 39.9487 | -0.18 | -0.44 | 40.1157 | 40.1879 | 39.6569 | 0 |
| 1711474200 | 40.1269 | 0.22 | 0.56 | 39.9193 | 40.1926 | 39.9119 | 0 |
| 1711387800 | 39.9045 | 0.13 | 0.34 | 39.7928 | 39.9338 | 39.6508 | 0 |
| 1711128600 | 39.7707 | -0.36 | -0.90 | 40.0038 | 40.0149 | 39.6992 | 0 |
| 1711042200 | 40.1331 | 0.78 | 1.99 | 39.6067 | 40.2219 | 39.5922 | 0 |
| 1710955800 | 39.3494 | 0.08 | 0.21 | 39.2779 | 39.52 | 39.2706 | 0 |
| 1710869400 | 39.267 | -0.22 | -0.56 | 39.4281 | 39.4281 | 38.955 | 0 |
| 1710783000 | 39.4862 | 0.41 | 1.04 | 39.0923 | 39.6386 | 39.0851 | 0 |
| 1710523800 | 39.0779 | -0.34 | -0.85 | 39.3811 | 39.4354 | 39.0081 | 0 |
| 1710437400 | 39.4136 | -0.41 | -1.03 | 39.7952 | 39.9046 | 39.3456 | 0 |
| 1710351000 | 39.8243 | 0.05 | 0.12 | 39.8153 | 39.972 | 39.7824 | 0 |
| 1710264600 | 39.777 | 0.22 | 0.56 | 39.5766 | 39.8997 | 39.3262 | 0 |
| 1710178200 | 39.5549 | 0.02 | 0.05 | 39.5389 | 39.594 | 39.2681 | 0 |
| 1709919000 | 39.5353 | 0.19 | 0.48 | 39.346 | 40.0268 | 39.3352 | 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
