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 | 0.048 | 0.116772694652 | 41.1055 | 41.407 | 41.0785 | 0 | 0 | IX |
| 4 | 0.164 | 0.400102465265 | 40.9895 | 41.407 | 40.5165 | 0 | 0 | IX |
| 12 | 0.3855 | 0.945594583987 | 40.768 | 41.407 | 40.331 | 0 | 0 | IX |
| 26 | -0.2885 | -0.696153660538 | 41.442 | 41.9105 | 40.331 | 0 | 0 | IX |
| 52 | 0.5555 | 1.36829400463 | 40.598 | 42.5025 | 38.748 | 0 | 0 | IX |
| 156 | 0.391 | 0.959214964735 | 40.7625 | 42.5025 | 38.748 | 0 | 0 | IX |
| 260 | 0.391 | 0.959214964735 | 40.7625 | 42.5025 | 38.748 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 41.208 | -0.17 | -0.40 | 41.34 | 41.353 | 41.182 | 0 |
| 1721320200 | 41.3755 | 0.04 | 0.10 | 41.3515 | 41.407 | 41.2705 | 0 |
| 1721233800 | 41.336 | 0.02 | 0.04 | 41.334 | 41.381 | 41.2745 | 0 |
| 1721147400 | 41.3195 | 0.11 | 0.27 | 41.253 | 41.359 | 41.247 | 0 |
| 1721061000 | 41.21 | 0.1 | 0.24 | 41.1055 | 41.222 | 41.0785 | 0 |
| 1720801800 | 41.11 | -0.06 | -0.15 | 41.1085 | 41.1495 | 41.032 | 0 |
| 1720715400 | 41.171 | 0.18 | 0.44 | 41 | 41.238 | 40.9095 | 0 |
| 1720629000 | 40.9895 | 0.18 | 0.45 | 40.926 | 41.049 | 40.926 | 0 |
| 1720542600 | 40.8075 | -0.18 | -0.43 | 40.945 | 40.96 | 40.807 | 0 |
| 1720456200 | 40.9825 | 0.09 | 0.23 | 40.81 | 40.9985 | 40.8025 | 0 |
| 1720197000 | 40.888 | 0.16 | 0.40 | 40.785 | 40.966 | 40.7595 | 0 |
| 1720110600 | 40.724 | -0.05 | -0.11 | 40.7695 | 40.7695 | 40.712 | 0 |
| 1720024200 | 40.7695 | 0.17 | 0.42 | 40.598 | 40.8205 | 40.598 | 0 |
| 1719937800 | 40.598 | 0.03 | 0.08 | 40.567 | 40.7065 | 40.5165 | 0 |
| 1719851400 | 40.567 | -0.21 | -0.51 | 40.775 | 40.775 | 40.554 | 0 |
| 1719592200 | 40.774 | -0.08 | -0.19 | 40.851 | 40.913 | 40.728 | 0 |
| 1719505800 | 40.851 | -0.04 | -0.09 | 40.875 | 40.904 | 40.801 | 0 |
| 1719419400 | 40.888 | -0.14 | -0.33 | 41.0305 | 41.032 | 40.8835 | 0 |
| 1719333000 | 41.024 | 0.05 | 0.11 | 41.0535 | 41.1125 | 40.9795 | 0 |
| 1719246600 | 40.9785 | 0.01 | 0.02 | 40.9895 | 41.0565 | 40.9545 | 0 |
| 1718987400 | 40.969 | -0 | -0.01 | 41.0515 | 41.168 | 40.95 | 0 |
| 1718901000 | 40.9735 | -0.03 | -0.07 | 40.9565 | 41.009 | 40.8955 | 0 |
| 1718814600 | 41.0035 | -0.07 | -0.17 | 41.1015 | 41.1125 | 40.955 | 0 |
| 1718728200 | 41.0745 | 0.13 | 0.31 | 41.017 | 41.1355 | 40.935 | 0 |
| 1718641800 | 40.9475 | -0.12 | -0.30 | 41.0925 | 41.118 | 40.9255 | 0 |
| 1718382600 | 41.0705 | 0.23 | 0.55 | 40.9185 | 41.1535 | 40.8525 | 0 |
| 1718296200 | 40.845 | 0.04 | 0.10 | 40.7705 | 40.9015 | 40.715 | 0 |
| 1718209800 | 40.8045 | 0.27 | 0.66 | 40.605 | 40.816 | 40.5565 | 0 |
| 1718123400 | 40.537 | 0.07 | 0.16 | 40.508 | 40.553 | 40.331 | 0 |
| 1718037000 | 40.4715 | -0.26 | -0.64 | 40.643 | 40.6585 | 40.452 | 0 |
| 1717777800 | 40.731 | -0.2 | -0.49 | 40.8935 | 40.923 | 40.6565 | 0 |
| 1717691400 | 40.9315 | -0.11 | -0.27 | 41.0175 | 41.0235 | 40.809 | 0 |
| 1717605000 | 41.042 | 0.12 | 0.30 | 40.911 | 41.069 | 40.891 | 0 |
| 1717518600 | 40.9195 | 0.09 | 0.23 | 40.8535 | 41.058 | 40.8475 | 0 |
| 1717432200 | 40.827 | 0.21 | 0.52 | 40.6555 | 40.8725 | 40.601 | 0 |
| 1717173000 | 40.617 | 0.01 | 0.02 | 40.604 | 40.6665 | 40.464 | 0 |
| 1717086600 | 40.608 | 0.09 | 0.22 | 40.5555 | 40.628 | 40.504 | 0 |
| 1717000200 | 40.5185 | -0.25 | -0.61 | 40.682 | 40.7555 | 40.513 | 0 |
| 1716913800 | 40.768 | -0.12 | -0.29 | 40.902 | 40.9295 | 40.764 | 0 |
| 1716827400 | 40.8875 | 0.11 | 0.28 | 40.793 | 40.9305 | 40.7425 | 0 |
| 1716568200 | 40.775 | 0.03 | 0.08 | 40.7425 | 40.823 | 40.6955 | 0 |
| 1716481800 | 40.7425 | -0.15 | -0.36 | 40.919 | 40.9815 | 40.709 | 0 |
| 1716395400 | 40.8895 | -0.08 | -0.21 | 40.9735 | 40.9735 | 40.832 | 0 |
| 1716309000 | 40.9735 | 0.06 | 0.15 | 40.931 | 41.021 | 40.877 | 0 |
| 1716222600 | 40.9125 | -0.02 | -0.06 | 40.9245 | 40.9785 | 40.883 | 0 |
| 1715963400 | 40.937 | -0.18 | -0.44 | 41.083 | 41.0845 | 40.931 | 0 |
| 1715877000 | 41.117 | -0.06 | -0.15 | 41.2325 | 41.244 | 41.1155 | 0 |
| 1715790600 | 41.179 | 0.38 | 0.93 | 40.8935 | 41.1925 | 40.8845 | 0 |
| 1715704200 | 40.7995 | -0.12 | -0.30 | 40.9265 | 41 | 40.749 | 0 |
| 1715617800 | 40.922 | 0.04 | 0.09 | 40.9375 | 40.9915 | 40.8745 | 0 |
| 1715358600 | 40.8835 | -0.06 | -0.15 | 41.0445 | 41.0765 | 40.867 | 0 |
| 1715272200 | 40.945 | -0.12 | -0.29 | 41.0275 | 41.049 | 40.9165 | 0 |
| 1715185800 | 41.064 | -0.1 | -0.24 | 41.1065 | 41.1545 | 41.0265 | 0 |
| 1715099400 | 41.1635 | 0.14 | 0.35 | 41.0985 | 41.177 | 41.0595 | 0 |
| 1715013000 | 41.021 | 0.07 | 0.18 | 40.949 | 41.1395 | 40.949 | 0 |
| 1714753800 | 40.949 | 0.13 | 0.31 | 40.892 | 41.152 | 40.8455 | 0 |
| 1714667400 | 40.8235 | 0.09 | 0.23 | 40.8325 | 40.906 | 40.734 | 0 |
| 1714494600 | 40.7295 | -0.13 | -0.33 | 40.854 | 40.8825 | 40.69 | 0 |
| 1714408200 | 40.8635 | 0.18 | 0.44 | 40.768 | 40.9215 | 40.763 | 0 |
| 1714149000 | 40.686 | 0.15 | 0.37 | 40.603 | 40.76 | 40.572 | 0 |
| 1714062600 | 40.5345 | -0.09 | -0.21 | 40.64 | 40.697 | 40.4715 | 0 |
| 1713976200 | 40.621 | -0.25 | -0.61 | 40.8105 | 40.8455 | 40.589 | 0 |
| 1713889800 | 40.871 | -0.03 | -0.08 | 40.957 | 40.989 | 40.813 | 0 |
| 1713803400 | 40.9055 | 0.06 | 0.14 | 40.8105 | 40.923 | 40.726 | 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
