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 | 0.6375 | 1.45473215814 | 43.8225 | 44.465 | 43.19 | 0 | 0 | IX |
| 4 | 1.11 | 2.56055363322 | 43.35 | 44.465 | 41.9075 | 0 | 0 | IX |
| 12 | 2.4775 | 5.90126838564 | 41.9825 | 44.465 | 41.625 | 0 | 0 | IX |
| 26 | 3.555 | 8.69086908691 | 40.905 | 44.465 | 39.5825 | 0 | 0 | IX |
| 52 | 8.7775 | 24.5988930148 | 35.6825 | 44.465 | 35.595 | 0 | 0 | IX |
| 156 | 6.3025 | 16.5170674179 | 38.1575 | 44.465 | 34.9225 | 0 | 0 | IX |
| 260 | 6.3025 | 16.5170674179 | 38.1575 | 44.465 | 34.9225 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 43.5425 | -0.16 | -0.36 | 43.7 | 43.8475 | 43.34 | 0 |
| 1732037400 | 43.7 | 0.2 | 0.46 | 43.5 | 43.775 | 43.3475 | 0 |
| 1731951000 | 43.5 | 0.12 | 0.28 | 43.38 | 43.5725 | 43.19 | 0 |
| 1731691800 | 43.38 | -0.43 | -0.97 | 43.805 | 43.805 | 43.35 | 0 |
| 1731605400 | 43.805 | 0.15 | 0.35 | 43.8225 | 44.0625 | 43.605 | 0 |
| 1731519000 | 43.6525 | 0.19 | 0.43 | 43.425 | 43.6525 | 43.27 | 0 |
| 1731432600 | 43.4675 | 0.08 | 0.18 | 43.28 | 43.6 | 43.2675 | 0 |
| 1731346200 | 43.39 | 0.31 | 0.71 | 43.085 | 43.78 | 43.085 | 0 |
| 1731087000 | 43.085 | 0.67 | 1.59 | 42.3425 | 43.085 | 42.32 | 0 |
| 1731000600 | 42.4125 | -0.01 | -0.02 | 42.42 | 42.4825 | 42.1375 | 0 |
| 1730914200 | 42.42 | 0.28 | 0.66 | 43.3325 | 43.5125 | 42.24 | 0 |
| 1730827800 | 42.1425 | 0.13 | 0.32 | 42.1325 | 42.295 | 41.9525 | 0 |
| 1730741400 | 42.01 | -0.25 | -0.59 | 42.2575 | 42.2575 | 41.9075 | 0 |
| 1730482200 | 42.2575 | 0.01 | 0.02 | 42.25 | 42.2775 | 41.975 | 0 |
| 1730395800 | 42.25 | -0.08 | -0.18 | 42.415 | 42.415 | 42.0075 | 0 |
| 1730309400 | 42.3275 | -0.38 | -0.89 | 42.4 | 42.445 | 42.235 | 0 |
| 1730223000 | 42.7075 | -0.16 | -0.37 | 42.8925 | 42.9775 | 42.56 | 0 |
| 1730136600 | 42.865 | -0.2 | -0.46 | 43.0625 | 43.0625 | 42.85 | 0 |
| 1729873800 | 43.0625 | -0.13 | -0.30 | 43.2175 | 43.2525 | 43.0225 | 0 |
| 1729787400 | 43.1925 | -0.1 | -0.23 | 43.35 | 43.49 | 43.1225 | 0 |
| 1729701000 | 43.29 | 0.17 | 0.39 | 43.1225 | 43.5425 | 43.1225 | 0 |
| 1729614600 | 43.1225 | 0.26 | 0.59 | 42.8675 | 43.2375 | 42.825 | 0 |
| 1729528200 | 42.8675 | -0.24 | -0.55 | 43.015 | 43.215 | 42.855 | 0 |
| 1729269000 | 43.1025 | -0 | -0.01 | 42.97 | 43.1325 | 42.775 | 0 |
| 1729182600 | 43.105 | 0.16 | 0.38 | 43.0875 | 43.44 | 43.05 | 0 |
| 1729096200 | 42.9425 | -0.22 | -0.52 | 43.1975 | 43.1975 | 42.8325 | 0 |
| 1729009800 | 43.165 | 0.59 | 1.38 | 42.5775 | 43.4075 | 42.5775 | 0 |
| 1728923400 | 42.5775 | 0.2 | 0.48 | 42.375 | 42.675 | 42.375 | 0 |
| 1728664200 | 42.375 | 0 | 0.00 | 42.26 | 42.415 | 42.165 | 0 |
| 1728577800 | 42.375 | 0.03 | 0.07 | 42.455 | 42.545 | 42.3325 | 0 |
| 1728491400 | 42.345 | 0.46 | 1.10 | 42.055 | 42.365 | 41.99 | 0 |
| 1728405000 | 41.8825 | 0.02 | 0.05 | 41.6975 | 41.8925 | 41.625 | 0 |
| 1728318600 | 41.86 | -0.25 | -0.60 | 42.1125 | 42.1975 | 41.8525 | 0 |
| 1728059400 | 42.1125 | 0.1 | 0.25 | 41.8375 | 42.1675 | 41.8375 | 0 |
| 1727973000 | 42.0075 | -0.15 | -0.36 | 42.16 | 42.2125 | 41.7525 | 0 |
| 1727886600 | 42.16 | -0.34 | -0.81 | 42.5025 | 42.5025 | 42.0625 | 0 |
| 1727800200 | 42.5025 | 0.28 | 0.67 | 42.22 | 42.575 | 42.22 | 0 |
| 1727713800 | 42.22 | -0.09 | -0.21 | 42.1175 | 42.3575 | 41.97 | 0 |
| 1727454600 | 42.3075 | 0.24 | 0.57 | 42.1475 | 42.3325 | 41.9775 | 0 |
| 1727368200 | 42.0675 | -0.12 | -0.28 | 42.31 | 42.3375 | 42.0675 | 0 |
| 1727281800 | 42.185 | -0.05 | -0.11 | 42.23 | 42.23 | 41.9375 | 0 |
| 1727195400 | 42.23 | -0.25 | -0.58 | 42.52 | 42.52 | 42.16 | 0 |
| 1727109000 | 42.4775 | 0.59 | 1.42 | 41.8825 | 42.56 | 41.8825 | 0 |
| 1726849800 | 41.8825 | 0.02 | 0.05 | 41.735 | 42.01 | 41.735 | 0 |
| 1726763400 | 41.86 | -0.57 | -1.34 | 42.1875 | 42.4 | 41.8575 | 0 |
| 1726677000 | 42.43 | -0.31 | -0.73 | 42.7425 | 42.7425 | 42.3275 | 0 |
| 1726590600 | 42.7425 | 0.05 | 0.12 | 42.8525 | 42.92 | 42.685 | 0 |
| 1726504200 | 42.69 | -0.12 | -0.28 | 42.81 | 43.03 | 42.67 | 0 |
| 1726245000 | 42.81 | 0.34 | 0.79 | 42.505 | 42.8325 | 42.4925 | 0 |
| 1726158600 | 42.4725 | 0.15 | 0.37 | 42.615 | 42.6875 | 42.4025 | 0 |
| 1726072200 | 42.3175 | -0.67 | -1.55 | 42.8125 | 42.995 | 42.2625 | 0 |
| 1725985800 | 42.9825 | 0.09 | 0.22 | 42.8125 | 43.1525 | 42.8125 | 0 |
| 1725899400 | 42.8875 | 0.52 | 1.22 | 42.3725 | 42.9225 | 42.3725 | 0 |
| 1725640200 | 42.3725 | 0.04 | 0.09 | 42.3425 | 42.6775 | 42.215 | 0 |
| 1725553800 | 42.3325 | -0.31 | -0.72 | 42.6375 | 42.695 | 42.31 | 0 |
| 1725467400 | 42.6375 | 0.04 | 0.10 | 42.6675 | 42.7625 | 42.4975 | 0 |
| 1725381000 | 42.595 | 0.43 | 1.03 | 42.1575 | 42.6875 | 42.11 | 0 |
| 1725294600 | 42.1625 | 0.24 | 0.57 | 41.925 | 42.245 | 41.925 | 0 |
| 1725035400 | 41.925 | 0.12 | 0.29 | 41.8125 | 42.08 | 41.8125 | 0 |
| 1724949000 | 41.8025 | -0.15 | -0.35 | 41.9825 | 42.1275 | 41.7275 | 0 |
| 1724862600 | 41.95 | 0.15 | 0.36 | 41.995 | 42.1425 | 41.8875 | 0 |
| 1724776200 | 41.8 | 0.07 | 0.17 | 41.9075 | 41.9875 | 41.7425 | 0 |
| 1724689800 | 41.7275 | 0.5 | 1.21 | 41.385 | 41.8175 | 41.3825 | 0 |
| 1724430600 | 41.23 | -0.35 | -0.84 | 41.58 | 41.7175 | 41.1925 | 0 |
| 1724344200 | 41.58 | 0.07 | 0.18 | 41.505 | 41.695 | 41.4675 | 0 |
| 1724257800 | 41.505 | -0.21 | -0.51 | 41.47 | 41.9025 | 41.365 | 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
