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 | 1.0067 | 2.47562370126 | 40.6645 | 41.8016 | 40.1546 | 0 | 0 | IX |
| 4 | 3.1403 | 8.15008214187 | 38.5309 | 41.8016 | 38.53 | 0 | 0 | IX |
| 12 | 3.5973 | 9.44820467564 | 38.0739 | 41.8016 | 37.0847 | 0 | 0 | IX |
| 26 | 1.3562 | 3.36400843359 | 40.315 | 43.1254 | 37.0847 | 0 | 0 | IX |
| 52 | 4.6644 | 12.6041700444 | 37.0068 | 43.1254 | 36.993 | 0 | 0 | IX |
| 156 | 6.7955 | 19.4849135645 | 34.8757 | 43.1254 | 31.9278 | 0 | 0 | IX |
| 260 | 6.7955 | 19.4849135645 | 34.8757 | 43.1254 | 31.9278 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 41.6712 | 0.17 | 0.42 | 41.6199 | 41.8016 | 41.6004 | 0 |
| 1739467800 | 41.4967 | 0.78 | 1.92 | 41.2641 | 41.5611 | 41.0499 | 0 |
| 1739381400 | 40.7159 | 0.14 | 0.35 | 40.7835 | 40.8349 | 40.3073 | 0 |
| 1739295000 | 40.5733 | 0.25 | 0.61 | 40.279 | 40.6011 | 40.275 | 0 |
| 1739208600 | 40.3282 | 0.16 | 0.40 | 40.1846 | 40.4024 | 40.1704 | 0 |
| 1738949400 | 40.1682 | -0.42 | -1.04 | 40.6645 | 40.6938 | 40.1546 | 0 |
| 1738863000 | 40.5901 | 0.33 | 0.81 | 40.3159 | 40.6493 | 40.2622 | 0 |
| 1738776600 | 40.2631 | 0.31 | 0.77 | 39.9111 | 40.2941 | 39.9111 | 0 |
| 1738690200 | 39.9537 | 0.36 | 0.91 | 39.6587 | 39.9747 | 39.4274 | 0 |
| 1738603800 | 39.5932 | -0.77 | -1.91 | 39.673 | 39.7465 | 38.997 | 0 |
| 1738344600 | 40.3656 | -0.06 | -0.14 | 40.5359 | 40.5359 | 40.2428 | 0 |
| 1738258200 | 40.4237 | 0.34 | 0.85 | 40.2354 | 40.4816 | 40.1452 | 0 |
| 1738171800 | 40.0839 | 0.21 | 0.52 | 40.0971 | 40.1564 | 39.9421 | 0 |
| 1738085400 | 39.8768 | -0.12 | -0.30 | 39.9563 | 40.1153 | 39.8596 | 0 |
| 1737999000 | 39.9969 | -0.04 | -0.10 | 39.4281 | 40.0916 | 39.4281 | 0 |
| 1737739800 | 40.0363 | 0.39 | 0.99 | 39.9159 | 40.1865 | 39.8858 | 0 |
| 1737653400 | 39.6453 | 0.29 | 0.75 | 39.4238 | 39.6529 | 39.3101 | 0 |
| 1737567000 | 39.3507 | 0 | 0.00 | 39.3507 | 39.3507 | 39.3507 | 0 |
| 1737480600 | 39.3507 | 0.26 | 0.66 | 38.9706 | 39.3651 | 38.8923 | 0 |
| 1737394200 | 39.0936 | 0.41 | 1.07 | 38.7739 | 39.3121 | 38.6229 | 0 |
| 1737135000 | 38.6793 | 0.17 | 0.44 | 38.5309 | 38.8361 | 38.53 | 0 |
| 1737048600 | 38.5114 | 0.48 | 1.27 | 38.3994 | 38.5282 | 38.1999 | 0 |
| 1736962200 | 38.029 | 0.5 | 1.32 | 37.6048 | 38.2868 | 37.5993 | 0 |
| 1736875800 | 37.5336 | 0.21 | 0.56 | 37.6648 | 37.8109 | 37.4402 | 0 |
| 1736789400 | 37.3263 | -0.32 | -0.86 | 37.5956 | 37.6177 | 37.0847 | 0 |
| 1736530200 | 37.6508 | -0.58 | -1.53 | 38.1787 | 38.3065 | 37.6416 | 0 |
| 1736443800 | 38.2355 | 0.17 | 0.45 | 37.9378 | 38.2763 | 37.8249 | 0 |
| 1736357400 | 38.063 | -0.35 | -0.90 | 38.2561 | 38.4165 | 37.815 | 0 |
| 1736271000 | 38.409 | -0.03 | -0.08 | 38.5076 | 38.6067 | 38.2477 | 0 |
| 1736184600 | 38.4411 | 0.85 | 2.25 | 37.8916 | 38.4978 | 37.799 | 0 |
| 1735925400 | 37.5934 | -0.16 | -0.42 | 37.8289 | 37.8503 | 37.4874 | 0 |
| 1735839000 | 37.7525 | -0.13 | -0.35 | 37.7861 | 38.0373 | 37.6011 | 0 |
| 1735579800 | 37.8845 | -0.31 | -0.82 | 38.0325 | 38.2311 | 37.8189 | 0 |
| 1735320600 | 38.1983 | 0.45 | 1.20 | 37.8032 | 38.1983 | 37.7887 | 0 |
| 1734975000 | 37.7467 | -0.04 | -0.10 | 37.7297 | 37.8963 | 37.6492 | 0 |
| 1734715800 | 37.7859 | -0.2 | -0.53 | 37.7552 | 37.804 | 37.1668 | 0 |
| 1734629400 | 37.9874 | -0.97 | -2.50 | 38.2346 | 38.3729 | 37.915 | 0 |
| 1734543000 | 38.9596 | -0.1 | -0.25 | 39.041 | 39.1526 | 38.9559 | 0 |
| 1734456600 | 39.0574 | -0.12 | -0.31 | 38.9641 | 39.1431 | 38.8994 | 0 |
| 1734370200 | 39.1803 | -0 | -0.00 | 39.1994 | 39.2336 | 39.0127 | 0 |
| 1734111000 | 39.1807 | -0.24 | -0.61 | 39.2074 | 39.4023 | 39.0704 | 0 |
| 1734024600 | 39.4208 | -0.06 | -0.14 | 39.5263 | 39.5601 | 39.2894 | 0 |
| 1733938200 | 39.4767 | 0.1 | 0.26 | 39.2082 | 39.5913 | 39.1925 | 0 |
| 1733851800 | 39.3742 | -0.45 | -1.12 | 39.5411 | 39.668 | 39.3499 | 0 |
| 1733765400 | 39.822 | 0.1 | 0.26 | 39.7067 | 39.9217 | 39.6992 | 0 |
| 1733506200 | 39.7198 | 0.1 | 0.26 | 39.6344 | 39.9518 | 39.6344 | 0 |
| 1733419800 | 39.6165 | 0.31 | 0.79 | 39.3471 | 39.6654 | 39.3471 | 0 |
| 1733333400 | 39.3049 | 0.17 | 0.44 | 39.1828 | 39.3761 | 39.0919 | 0 |
| 1733247000 | 39.1343 | 0.19 | 0.49 | 39.1384 | 39.3356 | 39.0235 | 0 |
| 1733160600 | 38.9421 | 0.13 | 0.34 | 38.6615 | 39.058 | 38.5439 | 0 |
| 1732901400 | 38.8106 | 0.19 | 0.49 | 38.6628 | 38.8696 | 38.5154 | 0 |
| 1732815000 | 38.6203 | 0.05 | 0.12 | 38.6293 | 38.7285 | 38.501 | 0 |
| 1732728600 | 38.5729 | 0.28 | 0.73 | 38.3439 | 38.5747 | 38.1681 | 0 |
| 1732642200 | 38.2921 | -0.13 | -0.33 | 38.3034 | 38.6671 | 38.1647 | 0 |
| 1732555800 | 38.4202 | 0.33 | 0.86 | 38.2828 | 38.6408 | 38.2828 | 0 |
| 1732296600 | 38.0923 | 0.26 | 0.68 | 38.0739 | 38.1838 | 37.605 | 0 |
| 1732210200 | 37.8355 | -0.01 | -0.03 | 37.9525 | 37.9813 | 37.5994 | 0 |
| 1732123800 | 37.8456 | -0.25 | -0.66 | 38.318 | 38.3458 | 37.8052 | 0 |
| 1732037400 | 38.0966 | -0.14 | -0.36 | 38.2853 | 38.4108 | 37.6777 | 0 |
| 1731951000 | 38.2328 | 0.07 | 0.18 | 38.174 | 38.2479 | 37.9281 | 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
