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 | -0.0244 | -0.0618734991239 | 39.4353 | 39.7022 | 39.2604 | 0 | 0 | IX |
| 4 | 0.2922 | 0.746957337539 | 39.1187 | 39.7022 | 39.071 | 0 | 0 | IX |
| 12 | 0.3657 | 0.936606804422 | 39.0452 | 39.7068 | 38.3657 | 0 | 0 | IX |
| 26 | -0.557 | -1.39361837875 | 39.9679 | 40.0452 | 38.3657 | 0 | 0 | IX |
| 52 | 0.1955 | 0.498528639259 | 39.2154 | 40.6088 | 38.3657 | 0 | 0 | IX |
| 156 | -0.2879 | -0.725210837607 | 39.6988 | 40.6088 | 36.7823 | 0 | 0 | IX |
| 260 | -0.2879 | -0.725210837607 | 39.6988 | 40.6088 | 36.7823 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 39.4193 | -0.1 | -0.24 | 39.3594 | 39.4627 | 39.3024 | 0 |
| 1739554200 | 39.5154 | -0.05 | -0.13 | 39.6873 | 39.7022 | 39.4865 | 0 |
| 1739467800 | 39.565 | 0.03 | 0.08 | 39.5663 | 39.6392 | 39.4453 | 0 |
| 1739381400 | 39.5321 | 0.02 | 0.05 | 39.563 | 39.6252 | 39.2979 | 0 |
| 1739295000 | 39.5121 | 0.03 | 0.07 | 39.4353 | 39.5168 | 39.4211 | 0 |
| 1739208600 | 39.4845 | -0 | -0.01 | 39.487 | 39.5239 | 39.4258 | 0 |
| 1738949400 | 39.4873 | 0.02 | 0.05 | 39.5898 | 39.6408 | 39.4579 | 0 |
| 1738863000 | 39.4688 | -0.01 | -0.02 | 39.4143 | 39.5206 | 39.3142 | 0 |
| 1738776600 | 39.4759 | 0.04 | 0.11 | 39.498 | 39.5927 | 39.4662 | 0 |
| 1738690200 | 39.432 | -0.03 | -0.07 | 39.357 | 39.4341 | 39.291 | 0 |
| 1738603800 | 39.4582 | 0.05 | 0.11 | 39.2749 | 39.6668 | 39.1364 | 0 |
| 1738344600 | 39.4131 | 0.1 | 0.25 | 39.3339 | 39.4466 | 39.2825 | 0 |
| 1738258200 | 39.3152 | 0.18 | 0.45 | 39.1548 | 39.4298 | 39.1529 | 0 |
| 1738171800 | 39.1377 | 0.04 | 0.10 | 39.1588 | 39.1937 | 39.0816 | 0 |
| 1738085400 | 39.098 | -0.1 | -0.25 | 39.2176 | 39.2226 | 39.0731 | 0 |
| 1737999000 | 39.1966 | -0.18 | -0.46 | 39.3513 | 39.3675 | 39.1843 | 0 |
| 1737739800 | 39.3777 | 0.18 | 0.47 | 39.2559 | 39.4147 | 39.2293 | 0 |
| 1737653400 | 39.1952 | -0.05 | -0.13 | 39.1828 | 39.21 | 39.1005 | 0 |
| 1737567000 | 39.2448 | 0 | 0.00 | 39.2448 | 39.2448 | 39.2448 | 0 |
| 1737480600 | 39.2448 | 0.09 | 0.22 | 39.1187 | 39.2448 | 39.071 | 0 |
| 1737394200 | 39.1584 | 0.16 | 0.40 | 39.0433 | 39.237 | 38.9324 | 0 |
| 1737135000 | 39.0009 | 0.17 | 0.43 | 38.865 | 39.0432 | 38.8098 | 0 |
| 1737048600 | 38.8343 | 0.04 | 0.11 | 38.8001 | 38.8508 | 38.6484 | 0 |
| 1736962200 | 38.792 | 0.21 | 0.54 | 38.6068 | 38.9144 | 38.5653 | 0 |
| 1736875800 | 38.5818 | 0.02 | 0.06 | 38.6405 | 38.7066 | 38.56 | 0 |
| 1736789400 | 38.5576 | -0.11 | -0.29 | 38.4917 | 38.5781 | 38.3657 | 0 |
| 1736530200 | 38.6716 | -0.11 | -0.29 | 38.7303 | 38.8399 | 38.5995 | 0 |
| 1736443800 | 38.7853 | -0.05 | -0.14 | 38.7722 | 38.8614 | 38.7456 | 0 |
| 1736357400 | 38.8387 | -0.21 | -0.54 | 39.0246 | 39.0841 | 38.7557 | 0 |
| 1736271000 | 39.0491 | -0.04 | -0.11 | 39.1961 | 39.2173 | 38.9871 | 0 |
| 1736184600 | 39.0916 | 0.18 | 0.45 | 38.9651 | 39.1281 | 38.9266 | 0 |
| 1735925400 | 38.9158 | -0.17 | -0.43 | 39.1141 | 39.1171 | 38.8995 | 0 |
| 1735839000 | 39.085 | -0.25 | -0.63 | 39.1924 | 39.3007 | 38.9961 | 0 |
| 1735579800 | 39.3347 | 0.12 | 0.31 | 39.2441 | 39.4268 | 39.2037 | 0 |
| 1735320600 | 39.2114 | 0.02 | 0.06 | 39.2202 | 39.2827 | 39.0714 | 0 |
| 1734975000 | 39.1864 | 0.09 | 0.22 | 39.0494 | 39.1948 | 39.0289 | 0 |
| 1734715800 | 39.1013 | 0.04 | 0.10 | 39.0673 | 39.1182 | 38.9369 | 0 |
| 1734629400 | 39.0611 | -0.32 | -0.80 | 39.1878 | 39.2546 | 39.0224 | 0 |
| 1734543000 | 39.3768 | -0.16 | -0.42 | 39.498 | 39.5146 | 39.3588 | 0 |
| 1734456600 | 39.5413 | 0.04 | 0.11 | 39.5777 | 39.6905 | 39.5392 | 0 |
| 1734370200 | 39.497 | 0.02 | 0.05 | 39.455 | 39.5591 | 39.3688 | 0 |
| 1734111000 | 39.4767 | 0.02 | 0.06 | 39.4873 | 39.6045 | 39.4588 | 0 |
| 1734024600 | 39.4522 | 0.03 | 0.08 | 39.4853 | 39.6631 | 39.3405 | 0 |
| 1733938200 | 39.4202 | -0.02 | -0.04 | 39.5049 | 39.5428 | 39.3962 | 0 |
| 1733851800 | 39.4369 | -0.04 | -0.10 | 39.3993 | 39.4829 | 39.3519 | 0 |
| 1733765400 | 39.4765 | 0.03 | 0.07 | 39.5612 | 39.6062 | 39.4536 | 0 |
| 1733506200 | 39.449 | -0.09 | -0.23 | 39.5738 | 39.6066 | 39.3797 | 0 |
| 1733419800 | 39.5383 | -0.06 | -0.14 | 39.6383 | 39.6995 | 39.5258 | 0 |
| 1733333400 | 39.5939 | -0 | -0.00 | 39.56 | 39.7054 | 39.4569 | 0 |
| 1733247000 | 39.594 | 0.03 | 0.08 | 39.5922 | 39.6707 | 39.5393 | 0 |
| 1733160600 | 39.5616 | 0.05 | 0.13 | 39.4881 | 39.7068 | 39.4255 | 0 |
| 1732901400 | 39.5094 | 0.06 | 0.15 | 39.4904 | 39.5285 | 39.3772 | 0 |
| 1732815000 | 39.4502 | 0.16 | 0.42 | 39.325 | 39.4628 | 39.2965 | 0 |
| 1732728600 | 39.2867 | 0.16 | 0.41 | 39.1377 | 39.2951 | 39.0753 | 0 |
| 1732642200 | 39.1279 | 0.04 | 0.11 | 39.0452 | 39.259 | 39.0352 | 0 |
| 1732555800 | 39.0866 | 0.06 | 0.16 | 39.1158 | 39.2616 | 39.0801 | 0 |
| 1732296600 | 39.0228 | 0.22 | 0.56 | 38.783 | 39.1174 | 38.6676 | 0 |
| 1732210200 | 38.8062 | -0.08 | -0.21 | 38.8922 | 38.9465 | 38.7601 | 0 |
| 1732123800 | 38.8881 | -0.11 | -0.29 | 39.0189 | 39.0211 | 38.8186 | 0 |
| 1732037400 | 38.9999 | -0.06 | -0.14 | 39.0839 | 39.1557 | 38.9198 | 0 |
| 1731951000 | 39.056 | -0.03 | -0.07 | 39.044 | 39.0571 | 38.9309 | 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
