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 | -0.2424 | -0.569111608327 | 42.5927 | 42.7037 | 41.8627 | 0 | 0 | IX |
| 4 | 2.1228 | 5.27698713567 | 40.2275 | 42.8487 | 39.9763 | 0 | 0 | IX |
| 12 | 2.6666 | 6.71963551786 | 39.6837 | 42.8487 | 39.1813 | 0 | 0 | IX |
| 26 | 5.7563 | 15.7301743455 | 36.594 | 42.8487 | 36.4592 | 0 | 0 | IX |
| 52 | 6.1176 | 16.8841957679 | 36.2327 | 42.8487 | 32.3015 | 0 | 0 | IX |
| 156 | 7.2575 | 20.6808804085 | 35.0928 | 42.8487 | 32.3015 | 0 | 0 | IX |
| 260 | 7.2575 | 20.6808804085 | 35.0928 | 42.8487 | 32.3015 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716568200 | 42.3503 | 0.08 | 0.20 | 42.2191 | 42.393 | 41.8627 | 0 |
| 1716481800 | 42.2658 | -0.04 | -0.08 | 42.2466 | 42.5816 | 42.1694 | 0 |
| 1716395400 | 42.3009 | -0.16 | -0.37 | 42.4929 | 42.4929 | 42.1992 | 0 |
| 1716309000 | 42.4576 | -0.18 | -0.42 | 42.6822 | 42.6822 | 42.2555 | 0 |
| 1716222600 | 42.6374 | 0.08 | 0.19 | 42.6603 | 42.7037 | 42.606 | 0 |
| 1715963400 | 42.5571 | -0.08 | -0.18 | 42.5927 | 42.5994 | 42.2889 | 0 |
| 1715877000 | 42.6348 | -0.09 | -0.20 | 42.7937 | 42.8487 | 42.5546 | 0 |
| 1715790600 | 42.7223 | 0.46 | 1.09 | 42.3188 | 42.7438 | 42.3094 | 0 |
| 1715704200 | 42.2609 | 0.18 | 0.43 | 42.0542 | 42.305 | 41.8674 | 0 |
| 1715617800 | 42.0787 | 0.1 | 0.25 | 42.0206 | 42.1302 | 42.0085 | 0 |
| 1715358600 | 41.9751 | 0.25 | 0.60 | 41.739 | 42.0978 | 41.739 | 0 |
| 1715272200 | 41.7231 | 0.26 | 0.63 | 41.4597 | 41.7713 | 41.2705 | 0 |
| 1715185800 | 41.4607 | 0.1 | 0.24 | 41.2721 | 41.5346 | 41.2721 | 0 |
| 1715099400 | 41.3605 | 0.44 | 1.07 | 40.8793 | 41.4029 | 40.8793 | 0 |
| 1715013000 | 40.9232 | 0.28 | 0.70 | 40.6185 | 41.0368 | 40.5997 | 0 |
| 1714753800 | 40.6403 | 0.52 | 1.29 | 40.2292 | 40.9887 | 40.2292 | 0 |
| 1714667400 | 40.1214 | -0.01 | -0.03 | 40.2678 | 40.2888 | 39.9763 | 0 |
| 1714494600 | 40.1344 | -0.43 | -1.06 | 40.5491 | 40.62 | 40.1074 | 0 |
| 1714408200 | 40.5626 | 0 | 0.01 | 40.6802 | 40.8236 | 40.489 | 0 |
| 1714149000 | 40.5604 | 0.45 | 1.12 | 40.2275 | 40.6864 | 40.2275 | 0 |
| 1714062600 | 40.1124 | -0.22 | -0.54 | 40.476 | 40.4939 | 39.7645 | 0 |
| 1713976200 | 40.3284 | -0.13 | -0.33 | 40.4816 | 40.6442 | 40.2807 | 0 |
| 1713889800 | 40.4604 | 0.77 | 1.94 | 39.737 | 40.5201 | 39.737 | 0 |
| 1713803400 | 39.6912 | 0.18 | 0.47 | 39.555 | 39.8596 | 39.555 | 0 |
| 1713544200 | 39.5064 | -0.07 | -0.17 | 39.5519 | 39.6308 | 39.1813 | 0 |
| 1713457800 | 39.573 | 0.22 | 0.56 | 39.51 | 39.6813 | 39.3371 | 0 |
| 1713371400 | 39.3538 | 0.02 | 0.06 | 39.3747 | 39.7623 | 39.2207 | 0 |
| 1713285000 | 39.3315 | -0.52 | -1.31 | 39.7383 | 39.7383 | 39.2037 | 0 |
| 1713198600 | 39.8523 | 0.11 | 0.27 | 39.7835 | 40.2605 | 39.749 | 0 |
| 1712939400 | 39.7469 | -0.35 | -0.87 | 39.9795 | 40.4181 | 39.5613 | 0 |
| 1712853000 | 40.0969 | -0.29 | -0.73 | 40.3792 | 40.5151 | 39.8628 | 0 |
| 1712766600 | 40.39 | -0.41 | -1.01 | 40.7876 | 41.2054 | 40.1592 | 0 |
| 1712680200 | 40.8041 | -0.29 | -0.72 | 41.0961 | 41.1836 | 40.7119 | 0 |
| 1712593800 | 41.098 | 0.29 | 0.70 | 40.802 | 41.1432 | 40.7285 | 0 |
| 1712334600 | 40.812 | -0.54 | -1.31 | 41.2129 | 41.2129 | 40.4963 | 0 |
| 1712248200 | 41.3523 | 0.17 | 0.41 | 41.2409 | 41.4471 | 41.196 | 0 |
| 1712161800 | 41.1845 | 0.4 | 0.97 | 40.7849 | 41.2125 | 40.7564 | 0 |
| 1712075400 | 40.7878 | -0.49 | -1.19 | 40.991 | 41.2796 | 40.7532 | 0 |
| 1711647000 | 41.2772 | -0.06 | -0.13 | 41.262 | 41.362 | 41.2218 | 0 |
| 1711560600 | 41.3327 | 0.13 | 0.32 | 41.1898 | 41.3721 | 41.1808 | 0 |
| 1711474200 | 41.1999 | 0.13 | 0.31 | 41.0867 | 41.3215 | 41.0412 | 0 |
| 1711387800 | 41.0736 | 0.16 | 0.39 | 40.9375 | 41.1499 | 40.8005 | 0 |
| 1711128600 | 40.9153 | -0.26 | -0.62 | 41.0429 | 41.0429 | 40.7918 | 0 |
| 1711042200 | 41.171 | 0.43 | 1.05 | 41.0134 | 41.4534 | 41.0134 | 0 |
| 1710955800 | 40.7428 | -0.05 | -0.13 | 40.8162 | 40.8162 | 40.5847 | 0 |
| 1710869400 | 40.7943 | 0.13 | 0.31 | 40.6094 | 40.7943 | 40.5101 | 0 |
| 1710783000 | 40.6686 | -0.07 | -0.18 | 40.7593 | 40.9344 | 40.6647 | 0 |
| 1710523800 | 40.741 | -0.15 | -0.38 | 40.8625 | 41.0815 | 40.7304 | 0 |
| 1710437400 | 40.8957 | -0.26 | -0.63 | 41.1243 | 41.3779 | 40.822 | 0 |
| 1710351000 | 41.1554 | 0.19 | 0.46 | 41.0056 | 41.2596 | 41.0056 | 0 |
| 1710264600 | 40.966 | 0.36 | 0.88 | 40.6287 | 41.0037 | 40.5273 | 0 |
| 1710178200 | 40.6072 | -0.25 | -0.61 | 40.8627 | 40.8627 | 40.4253 | 0 |
| 1709919000 | 40.8571 | -0.01 | -0.03 | 40.8748 | 41.1768 | 40.8156 | 0 |
| 1709832600 | 40.8703 | 0.54 | 1.34 | 40.2754 | 40.9214 | 40.0552 | 0 |
| 1709746200 | 40.3282 | 0.35 | 0.88 | 39.9866 | 40.3424 | 39.9419 | 0 |
| 1709659800 | 39.9769 | -0.14 | -0.34 | 40.0611 | 40.1589 | 39.8949 | 0 |
| 1709573400 | 40.1133 | 0.16 | 0.40 | 40.0451 | 40.1133 | 39.9753 | 0 |
| 1709314200 | 39.9524 | 0.3 | 0.76 | 39.6837 | 39.9867 | 39.6332 | 0 |
| 1709227800 | 39.6497 | -0.18 | -0.45 | 39.7903 | 39.956 | 39.646 | 0 |
| 1709141400 | 39.8296 | -0.18 | -0.45 | 39.8952 | 39.8952 | 39.682 | 0 |
| 1709055000 | 40.011 | 0.17 | 0.44 | 39.8484 | 40.0234 | 39.8159 | 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
