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 | 0.6313 | 1.54369817558 | 40.8953 | 41.9474 | 40.5648 | 0 | 0 | IX |
| 4 | 2.5513 | 6.5459406342 | 38.9753 | 41.9474 | 38.4449 | 0 | 0 | IX |
| 12 | -0.9202 | -2.16789015898 | 42.4468 | 43.023 | 36.041 | 0 | 0 | IX |
| 26 | 1.5959 | 3.99667423812 | 39.9307 | 43.2529 | 36.041 | 0 | 0 | IX |
| 52 | 9.2631 | 28.7107722349 | 32.2635 | 43.2529 | 30.8402 | 0 | 0 | IX |
| 156 | 8.0421 | 24.0173811764 | 33.4845 | 43.2529 | 28.4195 | 0 | 0 | IX |
| 260 | 17.123 | 70.1658771657 | 24.4036 | 43.2529 | 15.9419 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 41.5266 | 0.31 | 0.74 | 41.0445 | 41.9474 | 41.0098 | 0 |
| 1727973000 | 41.2207 | 0.09 | 0.21 | 41.173 | 41.2691 | 40.8626 | 0 |
| 1727886600 | 41.1329 | 0.36 | 0.89 | 40.733 | 41.1482 | 40.6909 | 0 |
| 1727800200 | 40.7681 | -0.25 | -0.62 | 41.0822 | 41.3744 | 40.5648 | 0 |
| 1727713800 | 41.0212 | -0.04 | -0.09 | 41.0352 | 41.0825 | 40.792 | 0 |
| 1727454600 | 41.057 | -0.09 | -0.23 | 40.8953 | 41.2643 | 40.8563 | 0 |
| 1727368200 | 41.1499 | -0.08 | -0.19 | 41.6323 | 41.6588 | 41.1151 | 0 |
| 1727281800 | 41.2273 | 0.23 | 0.55 | 40.826 | 41.3207 | 40.8062 | 0 |
| 1727195400 | 41.0022 | -0.05 | -0.11 | 41.1572 | 41.2304 | 40.7971 | 0 |
| 1727109000 | 41.0486 | 0.05 | 0.13 | 41.0292 | 41.2038 | 40.9744 | 0 |
| 1726849800 | 40.9968 | -0.05 | -0.13 | 41.2074 | 41.2292 | 40.8637 | 0 |
| 1726763400 | 41.0492 | 0.77 | 1.91 | 40.7042 | 41.1757 | 40.6296 | 0 |
| 1726677000 | 40.2818 | -0.24 | -0.58 | 40.3335 | 40.3616 | 40.1852 | 0 |
| 1726590600 | 40.5173 | 0.36 | 0.89 | 40.1152 | 40.6241 | 40.113 | 0 |
| 1726504200 | 40.1579 | -0.19 | -0.48 | 40.3394 | 40.3394 | 39.9975 | 0 |
| 1726245000 | 40.3523 | 0.24 | 0.59 | 40.2201 | 40.3906 | 40.0532 | 0 |
| 1726158600 | 40.1162 | 1.1 | 2.82 | 40.116 | 40.276 | 39.9116 | 0 |
| 1726072200 | 39.0148 | -0.13 | -0.33 | 39.0214 | 39.4982 | 38.6827 | 0 |
| 1725985800 | 39.1435 | 0.18 | 0.46 | 39.1073 | 39.3046 | 38.9961 | 0 |
| 1725899400 | 38.9625 | 0.45 | 1.17 | 38.586 | 39.2762 | 38.5799 | 0 |
| 1725640200 | 38.5118 | -0.69 | -1.77 | 38.9753 | 39.4381 | 38.4449 | 0 |
| 1725553800 | 39.2048 | -0.33 | -0.83 | 39.2859 | 39.676 | 39.113 | 0 |
| 1725467400 | 39.5332 | -0.52 | -1.30 | 39.9957 | 40.0042 | 39.319 | 0 |
| 1725381000 | 40.0554 | -0.6 | -1.47 | 40.6102 | 40.7615 | 39.8832 | 0 |
| 1725294600 | 40.6522 | 0.49 | 1.22 | 40.1861 | 40.7193 | 40.169 | 0 |
| 1725035400 | 40.1625 | -0.18 | -0.44 | 40.1923 | 40.4498 | 40.0836 | 0 |
| 1724949000 | 40.3391 | 0.61 | 1.53 | 39.6816 | 40.4815 | 39.6656 | 0 |
| 1724862600 | 39.7325 | -0.32 | -0.80 | 40.1679 | 40.1935 | 39.7123 | 0 |
| 1724776200 | 40.0545 | -0.2 | -0.50 | 40.239 | 40.3349 | 39.9285 | 0 |
| 1724689800 | 40.2561 | -0.11 | -0.27 | 40.3502 | 40.5423 | 40.1733 | 0 |
| 1724430600 | 40.3653 | 0.01 | 0.03 | 40.3986 | 40.5811 | 40.1439 | 0 |
| 1724344200 | 40.3516 | -0.1 | -0.24 | 40.4829 | 40.7825 | 40.3516 | 0 |
| 1724257800 | 40.4468 | -0.12 | -0.30 | 40.4824 | 40.7006 | 40.3633 | 0 |
| 1724171400 | 40.5669 | -0.16 | -0.40 | 40.9137 | 40.9313 | 40.5357 | 0 |
| 1724085000 | 40.7288 | 0.04 | 0.11 | 40.8138 | 40.8159 | 40.4369 | 0 |
| 1723825800 | 40.6854 | -0.04 | -0.10 | 40.9382 | 40.9382 | 40.395 | 0 |
| 1723739400 | 40.7249 | 0.98 | 2.46 | 39.777 | 40.7523 | 39.7645 | 0 |
| 1723653000 | 39.7457 | 0.28 | 0.72 | 39.679 | 39.8113 | 39.3997 | 0 |
| 1723566600 | 39.4634 | 0.45 | 1.17 | 39.0497 | 39.4819 | 39.0374 | 0 |
| 1723480200 | 39.0086 | 0.23 | 0.60 | 39.0915 | 39.3423 | 38.9429 | 0 |
| 1723221000 | 38.7754 | 0.16 | 0.42 | 38.8661 | 38.9993 | 38.5058 | 0 |
| 1723134600 | 38.6121 | -0.05 | -0.14 | 37.6774 | 38.6561 | 37.3195 | 0 |
| 1723048200 | 38.6663 | 0.98 | 2.60 | 37.799 | 38.8297 | 37.7848 | 0 |
| 1722961800 | 37.6857 | 0.32 | 0.84 | 37.3703 | 37.9003 | 37.1434 | 0 |
| 1722875400 | 37.3703 | -1.15 | -2.98 | 38.0261 | 38.0302 | 36.041 | 0 |
| 1722616200 | 38.5163 | -1.87 | -4.63 | 39.6151 | 39.7006 | 38.2474 | 0 |
| 1722529800 | 40.3876 | -0.66 | -1.61 | 40.8892 | 41.1972 | 40.3769 | 0 |
| 1722443400 | 41.0488 | 0.36 | 0.88 | 40.5604 | 41.1182 | 40.5328 | 0 |
| 1722357000 | 40.69 | -0.04 | -0.10 | 40.9512 | 41.0644 | 40.5609 | 0 |
| 1722270600 | 40.7315 | 0.12 | 0.29 | 40.9413 | 41.0904 | 40.708 | 0 |
| 1722011400 | 40.6154 | 0.11 | 0.27 | 40.368 | 40.6964 | 40.3599 | 0 |
| 1721925000 | 40.5076 | -0.32 | -0.79 | 40.7286 | 40.7286 | 39.9863 | 0 |
| 1721838600 | 40.8307 | -1.32 | -3.13 | 41.5984 | 41.6244 | 40.7722 | 0 |
| 1721752200 | 42.1506 | 0.51 | 1.23 | 41.6834 | 42.1949 | 41.6469 | 0 |
| 1721665800 | 41.6404 | 0.23 | 0.56 | 41.4798 | 41.8631 | 41.4309 | 0 |
| 1721406600 | 41.4077 | -0.17 | -0.41 | 41.6591 | 41.815 | 41.3913 | 0 |
| 1721320200 | 41.5769 | -0.39 | -0.93 | 42.0005 | 42.0292 | 41.5057 | 0 |
| 1721233800 | 41.9682 | -0.91 | -2.12 | 42.745 | 42.745 | 41.8715 | 0 |
| 1721147400 | 42.8787 | -0.04 | -0.08 | 42.7886 | 43.023 | 42.6828 | 0 |
| 1721061000 | 42.9147 | 0.21 | 0.50 | 42.6695 | 43.0212 | 42.6563 | 0 |
| 1720801800 | 42.7001 | 0.32 | 0.76 | 42.4468 | 42.7301 | 42.1401 | 0 |
| 1720715400 | 42.3763 | -0.27 | -0.64 | 42.9648 | 43.2529 | 42.3588 | 0 |
| 1720629000 | 42.6502 | 0.17 | 0.40 | 42.4453 | 42.6868 | 42.4167 | 0 |
| 1720542600 | 42.4812 | 0.1 | 0.24 | 42.4992 | 42.5707 | 42.4424 | 0 |
| 1720456200 | 42.3807 | 0.18 | 0.42 | 42.0422 | 42.3943 | 42.0378 | 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
