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 | -0.0623 | -0.157049189419 | 39.6691 | 40.0628 | 39.5183 | 0 | 0 | IX |
| 4 | -0.0393 | -0.0991270263658 | 39.6461 | 40.3501 | 38.9514 | 0 | 0 | IX |
| 12 | 0.4959 | 1.26793298032 | 39.1109 | 40.3501 | 37.8272 | 0 | 0 | IX |
| 26 | 3.0658 | 8.39002764019 | 36.541 | 40.3501 | 34.8474 | 0 | 0 | IX |
| 52 | 5.9961 | 17.8398545701 | 33.6107 | 40.3501 | 33.0724 | 0 | 0 | IX |
| 156 | 10.3995 | 35.6058245713 | 29.2073 | 40.3501 | 14.3247 | 0 | 0 | IX |
| 260 | 10.3995 | 35.6058245713 | 29.2073 | 40.3501 | 14.3247 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 39.5437 | -0.26 | -0.66 | 39.9671 | 39.9858 | 39.5183 | 0 |
| 1739467800 | 39.8066 | 0.01 | 0.04 | 39.7201 | 39.8236 | 39.6477 | 0 |
| 1739381400 | 39.7922 | -0.18 | -0.46 | 39.9922 | 40.0628 | 39.6154 | 0 |
| 1739295000 | 39.9757 | 0.09 | 0.24 | 39.9382 | 40.038 | 39.8783 | 0 |
| 1739208600 | 39.8813 | 0.17 | 0.42 | 39.6691 | 39.9351 | 39.6375 | 0 |
| 1738949400 | 39.7135 | -0.05 | -0.12 | 39.8704 | 40.0134 | 39.6694 | 0 |
| 1738863000 | 39.7627 | 0.45 | 1.13 | 39.6061 | 39.846 | 39.6061 | 0 |
| 1738776600 | 39.3176 | -0.23 | -0.58 | 39.4701 | 39.5569 | 39.1194 | 0 |
| 1738690200 | 39.5467 | -0.26 | -0.64 | 39.7302 | 39.7302 | 39.3761 | 0 |
| 1738603800 | 39.8033 | -0.42 | -1.04 | 40.2208 | 40.2208 | 39.343 | 0 |
| 1738344600 | 40.2207 | 0.19 | 0.48 | 40.1743 | 40.3501 | 40.1743 | 0 |
| 1738258200 | 40.0273 | 0.16 | 0.40 | 39.7476 | 40.1081 | 39.7476 | 0 |
| 1738171800 | 39.8686 | 0.25 | 0.62 | 39.7784 | 39.975 | 39.7784 | 0 |
| 1738085400 | 39.6227 | 0.43 | 1.10 | 39.5779 | 39.7644 | 39.3702 | 0 |
| 1737999000 | 39.1904 | -0.84 | -2.10 | 39.9739 | 39.9814 | 38.9514 | 0 |
| 1737739800 | 40.0317 | 0.07 | 0.17 | 39.9575 | 40.1518 | 39.9078 | 0 |
| 1737653400 | 39.9649 | -0.08 | -0.20 | 39.9749 | 40.005 | 39.8261 | 0 |
| 1737567000 | 40.0455 | 0.37 | 0.94 | 39.7283 | 40.0544 | 39.6752 | 0 |
| 1737480600 | 39.6709 | 0.16 | 0.42 | 39.5124 | 39.798 | 39.5124 | 0 |
| 1737394200 | 39.506 | -0.3 | -0.74 | 39.6461 | 39.7221 | 39.4794 | 0 |
| 1737135000 | 39.8016 | 0.34 | 0.86 | 39.4147 | 39.8439 | 39.3286 | 0 |
| 1737048600 | 39.4637 | 0.25 | 0.64 | 39.2957 | 39.5404 | 39.267 | 0 |
| 1736962200 | 39.2138 | 0.68 | 1.77 | 38.6396 | 39.3158 | 38.5997 | 0 |
| 1736875800 | 38.5316 | -0.1 | -0.25 | 38.6964 | 38.8838 | 38.5302 | 0 |
| 1736789400 | 38.6294 | -0.22 | -0.56 | 38.7535 | 38.7535 | 38.4078 | 0 |
| 1736530200 | 38.8476 | -0.42 | -1.08 | 39.2759 | 39.4774 | 38.7451 | 0 |
| 1736443800 | 39.2721 | 0.05 | 0.13 | 39.2381 | 39.2885 | 39.179 | 0 |
| 1736357400 | 39.221 | 0 | 0.00 | 39.1231 | 39.2425 | 38.9551 | 0 |
| 1736271000 | 39.2207 | -0.18 | -0.46 | 39.1936 | 39.5506 | 39.1127 | 0 |
| 1736184600 | 39.4002 | 0.38 | 0.98 | 39.011 | 39.414 | 38.8215 | 0 |
| 1735925400 | 39.0168 | -0.06 | -0.16 | 38.7533 | 39.0194 | 38.6712 | 0 |
| 1735839000 | 39.079 | 0.22 | 0.57 | 38.6326 | 39.1197 | 38.6135 | 0 |
| 1735579800 | 38.8556 | -0.02 | -0.06 | 38.968 | 39.1008 | 38.5117 | 0 |
| 1735320600 | 38.8778 | 0.18 | 0.47 | 39.2068 | 39.2867 | 38.8151 | 0 |
| 1734975000 | 38.6975 | 0.12 | 0.32 | 38.4693 | 38.7061 | 38.4693 | 0 |
| 1734715800 | 38.5743 | -0.1 | -0.27 | 38.4162 | 38.5743 | 37.8272 | 0 |
| 1734629400 | 38.6781 | -0.85 | -2.15 | 38.6948 | 38.8586 | 38.4371 | 0 |
| 1734543000 | 39.526 | 0.02 | 0.04 | 39.4267 | 39.5854 | 39.4114 | 0 |
| 1734456600 | 39.5107 | -0.1 | -0.26 | 39.6835 | 39.7243 | 39.4438 | 0 |
| 1734370200 | 39.6148 | 0.11 | 0.28 | 39.4216 | 39.7152 | 39.3574 | 0 |
| 1734111000 | 39.505 | -0.11 | -0.29 | 39.6555 | 39.7224 | 39.4735 | 0 |
| 1734024600 | 39.6189 | 0.03 | 0.08 | 39.538 | 39.8305 | 39.5117 | 0 |
| 1733938200 | 39.587 | 0.24 | 0.62 | 39.3804 | 39.608 | 39.2645 | 0 |
| 1733851800 | 39.3444 | 0.08 | 0.20 | 39.2663 | 39.4245 | 39.2533 | 0 |
| 1733765400 | 39.2663 | -0.15 | -0.37 | 39.4652 | 39.5309 | 39.1505 | 0 |
| 1733506200 | 39.4139 | -0.02 | -0.06 | 39.3421 | 39.5177 | 39.1487 | 0 |
| 1733419800 | 39.4373 | -0.2 | -0.50 | 39.7026 | 39.7807 | 39.3735 | 0 |
| 1733333400 | 39.6351 | 0.19 | 0.47 | 39.5876 | 39.7268 | 39.5424 | 0 |
| 1733247000 | 39.4494 | -0.09 | -0.23 | 39.5948 | 39.6469 | 39.3951 | 0 |
| 1733160600 | 39.5397 | 0.25 | 0.63 | 39.3276 | 39.5824 | 39.2869 | 0 |
| 1732901400 | 39.2923 | 0.19 | 0.50 | 39.0265 | 39.2923 | 38.9648 | 0 |
| 1732815000 | 39.0983 | 0.15 | 0.39 | 39.0846 | 39.194 | 39.0652 | 0 |
| 1732728600 | 38.9454 | -0.3 | -0.76 | 39.2002 | 39.2002 | 38.9392 | 0 |
| 1732642200 | 39.2441 | 0.16 | 0.42 | 39.1719 | 39.2686 | 39.0637 | 0 |
| 1732555800 | 39.0806 | -0.07 | -0.18 | 39.1109 | 39.2218 | 38.9257 | 0 |
| 1732296600 | 39.1512 | 0.52 | 1.35 | 38.7165 | 39.3468 | 38.7165 | 0 |
| 1732210200 | 38.6309 | 0.37 | 0.98 | 38.3842 | 38.6475 | 38.2109 | 0 |
| 1732123800 | 38.257 | 0.01 | 0.03 | 38.3978 | 38.4738 | 38.0929 | 0 |
| 1732037400 | 38.2466 | -0.22 | -0.57 | 38.2823 | 38.3072 | 37.9293 | 0 |
| 1731951000 | 38.4649 | 0.06 | 0.15 | 38.3895 | 38.4649 | 38.1976 | 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
