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 | 0.5943 | 1.20685733781 | 49.2436 | 49.8632 | 48.7476 | 0 | 0 | IX |
| 4 | 1.069 | 2.19197070264 | 48.7689 | 49.8632 | 48.1641 | 0 | 0 | IX |
| 12 | 2.9689 | 6.33446414474 | 46.869 | 49.8632 | 44.9228 | 0 | 0 | IX |
| 26 | 6.5937 | 15.247593897 | 43.2442 | 49.8632 | 43.0922 | 0 | 0 | IX |
| 52 | 8.5886 | 20.8212018143 | 41.2493 | 49.8632 | 37.7172 | 0 | 0 | IX |
| 156 | 11.1716 | 28.8923429446 | 38.6663 | 49.8632 | 37.7172 | 0 | 0 | IX |
| 260 | 11.1716 | 28.8923429446 | 38.6663 | 49.8632 | 37.7172 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 49.8379 | 0.18 | 0.37 | 49.6831 | 49.8632 | 49.4589 | 0 |
| 1720110600 | 49.6533 | 0.16 | 0.33 | 49.6401 | 49.7405 | 49.6019 | 0 |
| 1720024200 | 49.4902 | 0.45 | 0.92 | 49.3045 | 49.506 | 49.21 | 0 |
| 1719937800 | 49.0402 | 0.09 | 0.19 | 48.9435 | 49.0539 | 48.7476 | 0 |
| 1719851400 | 48.9489 | -0.3 | -0.61 | 49.5043 | 49.5135 | 48.8349 | 0 |
| 1719592200 | 49.2469 | 0.21 | 0.44 | 49.2436 | 49.4277 | 49.1367 | 0 |
| 1719505800 | 49.0319 | 0.01 | 0.02 | 49.0564 | 49.2136 | 48.9453 | 0 |
| 1719419400 | 49.0209 | -0.06 | -0.13 | 49.2883 | 49.4257 | 48.9094 | 0 |
| 1719333000 | 49.0839 | -0.14 | -0.28 | 49.0729 | 49.1126 | 48.958 | 0 |
| 1719246600 | 49.2224 | 0.25 | 0.50 | 49.0381 | 49.28 | 49.0014 | 0 |
| 1718987400 | 48.9762 | -0.35 | -0.70 | 48.9019 | 49.1486 | 48.8339 | 0 |
| 1718901000 | 49.3238 | -0.04 | -0.08 | 49.4339 | 49.5653 | 49.2741 | 0 |
| 1718814600 | 49.361 | 0.08 | 0.17 | 49.3917 | 49.4343 | 49.3057 | 0 |
| 1718728200 | 49.2793 | 0.35 | 0.71 | 49.243 | 49.3848 | 48.9917 | 0 |
| 1718641800 | 48.9306 | 0.08 | 0.15 | 48.8551 | 48.9918 | 48.7658 | 0 |
| 1718382600 | 48.8551 | -0.07 | -0.15 | 49.0133 | 49.0312 | 48.6114 | 0 |
| 1718296200 | 48.9297 | -0.38 | -0.77 | 49.1707 | 49.2482 | 48.8443 | 0 |
| 1718209800 | 49.3091 | 0.89 | 1.84 | 48.8765 | 49.3754 | 48.5698 | 0 |
| 1718123400 | 48.4164 | -0.1 | -0.21 | 48.6121 | 48.6121 | 48.1641 | 0 |
| 1718037000 | 48.5173 | -0.11 | -0.22 | 48.3867 | 48.5218 | 48.2772 | 0 |
| 1717777800 | 48.6225 | -0.1 | -0.21 | 48.7689 | 48.8285 | 48.2849 | 0 |
| 1717691400 | 48.7242 | 0.16 | 0.33 | 48.7685 | 49.1048 | 48.6779 | 0 |
| 1717605000 | 48.5637 | 0.59 | 1.23 | 48.2215 | 48.5681 | 48.1512 | 0 |
| 1717518600 | 47.9754 | -0.04 | -0.07 | 48.0449 | 48.1613 | 47.7995 | 0 |
| 1717432200 | 48.0106 | 0.56 | 1.17 | 47.4804 | 48.4192 | 47.4629 | 0 |
| 1717173000 | 47.4541 | -0.19 | -0.39 | 47.5292 | 47.8099 | 47.4008 | 0 |
| 1717086600 | 47.6414 | 0.07 | 0.16 | 47.3701 | 47.6828 | 47.357 | 0 |
| 1717000200 | 47.5674 | -0.56 | -1.16 | 47.8844 | 47.951 | 47.5279 | 0 |
| 1716913800 | 48.1253 | -0.11 | -0.23 | 48.2568 | 48.3228 | 48.0347 | 0 |
| 1716827400 | 48.2384 | 0.19 | 0.39 | 48.1377 | 48.2428 | 48.1057 | 0 |
| 1716568200 | 48.0519 | -0.08 | -0.17 | 47.7421 | 48.1392 | 47.703 | 0 |
| 1716481800 | 48.1324 | -0.03 | -0.06 | 48.3128 | 48.4888 | 48.0017 | 0 |
| 1716395400 | 48.1607 | -0.04 | -0.09 | 48.1685 | 48.1774 | 48.0576 | 0 |
| 1716309000 | 48.2043 | -0.19 | -0.40 | 48.2061 | 48.2576 | 48.0793 | 0 |
| 1716222600 | 48.3966 | 0.24 | 0.51 | 48.2521 | 48.4038 | 48.1465 | 0 |
| 1715963400 | 48.1529 | -0.16 | -0.34 | 48.1693 | 48.209 | 48.0508 | 0 |
| 1715877000 | 48.3152 | 0.17 | 0.36 | 48.3329 | 48.4207 | 48.1781 | 0 |
| 1715790600 | 48.1415 | 0.66 | 1.39 | 47.5356 | 48.1864 | 47.5312 | 0 |
| 1715704200 | 47.4829 | 0.1 | 0.21 | 47.3652 | 47.5539 | 47.1988 | 0 |
| 1715617800 | 47.3857 | 0.07 | 0.15 | 47.3611 | 47.4959 | 47.3041 | 0 |
| 1715358600 | 47.3153 | 0.18 | 0.37 | 47.144 | 47.4974 | 47.144 | 0 |
| 1715272200 | 47.1396 | 0.14 | 0.31 | 46.8955 | 47.1632 | 46.8109 | 0 |
| 1715185800 | 46.996 | -0.1 | -0.21 | 46.9664 | 47.0399 | 46.7824 | 0 |
| 1715099400 | 47.0952 | 0.31 | 0.67 | 46.7265 | 47.1692 | 46.7244 | 0 |
| 1715013000 | 46.783 | 0.33 | 0.72 | 46.5876 | 46.843 | 46.552 | 0 |
| 1714753800 | 46.4499 | 0.75 | 1.65 | 46.0988 | 46.6911 | 46.0687 | 0 |
| 1714667400 | 45.697 | -0.17 | -0.38 | 46.0027 | 46.0027 | 45.4733 | 0 |
| 1714494600 | 45.8697 | -0.28 | -0.61 | 46.1626 | 46.2242 | 45.8675 | 0 |
| 1714408200 | 46.1507 | 0.08 | 0.18 | 46.2111 | 46.2991 | 46.128 | 0 |
| 1714149000 | 46.0686 | 0.74 | 1.64 | 45.9834 | 46.1612 | 45.8495 | 0 |
| 1714062600 | 45.3249 | -0.45 | -0.98 | 45.5857 | 45.6836 | 45.1409 | 0 |
| 1713976200 | 45.7713 | -0.04 | -0.10 | 45.8152 | 46.0965 | 45.7318 | 0 |
| 1713889800 | 45.8152 | 0.73 | 1.61 | 45.3583 | 45.9116 | 45.3583 | 0 |
| 1713803400 | 45.088 | 0.02 | 0.04 | 45.1727 | 45.2161 | 45.0008 | 0 |
| 1713544200 | 45.072 | -0.41 | -0.90 | 44.9459 | 45.2717 | 44.9228 | 0 |
| 1713457800 | 45.4793 | 0.15 | 0.33 | 45.5443 | 45.5912 | 45.1906 | 0 |
| 1713371400 | 45.3312 | -0.2 | -0.44 | 45.4253 | 45.7437 | 45.3142 | 0 |
| 1713285000 | 45.5333 | -0.8 | -1.72 | 45.5169 | 45.7703 | 45.4565 | 0 |
| 1713198600 | 46.3319 | -0.04 | -0.08 | 46.4132 | 46.6474 | 46.189 | 0 |
| 1712939400 | 46.3696 | -0.14 | -0.30 | 46.869 | 46.9293 | 46.261 | 0 |
| 1712853000 | 46.5101 | -0.1 | -0.21 | 46.5729 | 46.7585 | 46.3621 | 0 |
| 1712766600 | 46.6066 | -0.31 | -0.66 | 47.2149 | 47.3013 | 46.4687 | 0 |
| 1712680200 | 46.9169 | -0.26 | -0.54 | 47.1167 | 47.3089 | 46.7758 | 0 |
| 1712593800 | 47.1736 | 0.15 | 0.32 | 46.9871 | 47.2182 | 46.921 | 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
