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 | -0.5648 | -1.43043110479 | 39.4846 | 40.2796 | 38.8904 | 0 | 0 | IX |
| 4 | -0.8598 | -2.1614093656 | 39.7796 | 40.5482 | 38.7022 | 0 | 0 | IX |
| 12 | -3.0848 | -7.34395756655 | 42.0046 | 42.2049 | 38.3091 | 0 | 0 | IX |
| 26 | 3.8604 | 11.0110269999 | 35.0594 | 43.3381 | 35.0574 | 0 | 0 | IX |
| 52 | 2.2746 | 6.20708851364 | 36.6452 | 43.3381 | 34.8212 | 0 | 0 | IX |
| 156 | 2.2746 | 6.20708851364 | 36.6452 | 43.3381 | 34.8212 | 0 | 0 | IX |
| 260 | 2.2746 | 6.20708851364 | 36.6452 | 43.3381 | 34.8212 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 39.6285 | -0.21 | -0.53 | 39.8245 | 39.8245 | 39.308 | 0 |
| 1721406600 | 39.8386 | -0.42 | -1.05 | 40.2724 | 40.2796 | 39.7065 | 0 |
| 1721320200 | 40.2628 | 0.63 | 1.60 | 39.6633 | 40.2652 | 39.6539 | 0 |
| 1721233800 | 39.628 | 0.14 | 0.35 | 39.4419 | 39.9081 | 39.3227 | 0 |
| 1721147400 | 39.4889 | 0.02 | 0.05 | 39.4846 | 39.6138 | 39.1762 | 0 |
| 1721061000 | 39.4705 | 0.37 | 0.95 | 39.1044 | 39.607 | 39.1044 | 0 |
| 1720801800 | 39.0997 | -0.09 | -0.22 | 39.1921 | 39.346 | 38.9365 | 0 |
| 1720715400 | 39.1874 | 0.15 | 0.39 | 39.0162 | 39.2548 | 38.7022 | 0 |
| 1720629000 | 39.0347 | -0.06 | -0.15 | 39.0904 | 39.0996 | 38.7567 | 0 |
| 1720542600 | 39.095 | -0.19 | -0.47 | 39.3126 | 39.3149 | 38.8161 | 0 |
| 1720456200 | 39.28 | -0.4 | -1.02 | 39.6845 | 39.6962 | 39.2372 | 0 |
| 1720197000 | 39.6845 | -0.78 | -1.92 | 40.4668 | 40.4763 | 39.6147 | 0 |
| 1720110600 | 40.462 | 0.32 | 0.79 | 40.1553 | 40.4644 | 40.1553 | 0 |
| 1720024200 | 40.1435 | -0.14 | -0.36 | 40.3071 | 40.3368 | 40.05 | 0 |
| 1719937800 | 40.2881 | 0 | 0.01 | 40.3148 | 40.5482 | 40.1827 | 0 |
| 1719851400 | 40.2839 | 0.15 | 0.37 | 40.1959 | 40.4795 | 40.0275 | 0 |
| 1719592200 | 40.1367 | 0.2 | 0.51 | 39.911 | 40.3796 | 39.911 | 0 |
| 1719505800 | 39.9322 | 0.19 | 0.47 | 39.7185 | 40.0581 | 39.7185 | 0 |
| 1719419400 | 39.7467 | -0.15 | -0.38 | 39.848 | 40.1066 | 39.6159 | 0 |
| 1719333000 | 39.8975 | 0.13 | 0.32 | 39.7796 | 40.1163 | 39.725 | 0 |
| 1719246600 | 39.7702 | 0.37 | 0.94 | 39.4003 | 39.7749 | 39.0993 | 0 |
| 1718987400 | 39.4003 | 0.11 | 0.29 | 39.325 | 39.5289 | 39.2281 | 0 |
| 1718901000 | 39.2879 | 0.6 | 1.56 | 38.6806 | 39.3967 | 38.676 | 0 |
| 1718814600 | 38.6851 | -0.15 | -0.38 | 38.7055 | 38.7138 | 38.5558 | 0 |
| 1718728200 | 38.8318 | 0.42 | 1.09 | 38.4139 | 38.9681 | 38.3745 | 0 |
| 1718641800 | 38.4139 | -0.01 | -0.03 | 38.4712 | 38.5862 | 38.3091 | 0 |
| 1718382600 | 38.4256 | -0.1 | -0.26 | 38.497 | 38.7334 | 38.3278 | 0 |
| 1718296200 | 38.5244 | -0.32 | -0.83 | 38.8867 | 38.8936 | 38.4601 | 0 |
| 1718209800 | 38.8476 | -0.54 | -1.38 | 39.3735 | 39.4887 | 38.8239 | 0 |
| 1718123400 | 39.3898 | -0.21 | -0.52 | 39.6968 | 39.7039 | 38.9709 | 0 |
| 1718037000 | 39.596 | 0.26 | 0.67 | 39.1715 | 39.6066 | 39.1155 | 0 |
| 1717777800 | 39.3336 | 0.14 | 0.36 | 39.196 | 39.5968 | 39.0898 | 0 |
| 1717691400 | 39.1914 | 0.14 | 0.37 | 39.0378 | 39.2247 | 38.9788 | 0 |
| 1717605000 | 39.047 | 0.11 | 0.29 | 38.97 | 39.2134 | 38.9494 | 0 |
| 1717518600 | 38.9357 | -0.82 | -2.05 | 39.7472 | 39.7542 | 38.6357 | 0 |
| 1717432200 | 39.7519 | -0.41 | -1.02 | 40.1913 | 40.783 | 39.7272 | 0 |
| 1717173000 | 40.1607 | 0.33 | 0.82 | 39.847 | 40.2321 | 39.847 | 0 |
| 1717086600 | 39.8332 | -0 | -0.00 | 39.8504 | 39.9624 | 39.6807 | 0 |
| 1717000200 | 39.834 | -0.36 | -0.90 | 40.1389 | 40.3632 | 39.7804 | 0 |
| 1716913800 | 40.1949 | 0.25 | 0.62 | 40.0237 | 40.2043 | 39.915 | 0 |
| 1716827400 | 39.9485 | -0.04 | -0.09 | 39.9801 | 40.0252 | 39.9062 | 0 |
| 1716568200 | 39.9847 | -0.15 | -0.39 | 40.1581 | 40.2034 | 39.8527 | 0 |
| 1716481800 | 40.1393 | -0.01 | -0.03 | 40.1195 | 40.4258 | 40.091 | 0 |
| 1716395400 | 40.1501 | -0.88 | -2.14 | 40.7185 | 40.7352 | 40.0235 | 0 |
| 1716309000 | 41.0299 | -0.11 | -0.28 | 41.1274 | 41.1298 | 40.7558 | 0 |
| 1716222600 | 41.1442 | 0.24 | 0.58 | 40.9407 | 41.339 | 40.9311 | 0 |
| 1715963400 | 40.9072 | -0 | -0.00 | 40.9128 | 41.0086 | 40.7901 | 0 |
| 1715877000 | 40.908 | 0 | 0.01 | 40.8939 | 41.0825 | 40.6531 | 0 |
| 1715790600 | 40.9035 | -0.25 | -0.62 | 41.1871 | 41.3714 | 40.4684 | 0 |
| 1715704200 | 41.1583 | -0.16 | -0.40 | 41.2943 | 41.5087 | 41.0765 | 0 |
| 1715617800 | 41.3231 | -0.35 | -0.85 | 41.6622 | 41.6743 | 41.3038 | 0 |
| 1715358600 | 41.6767 | 0.12 | 0.29 | 41.6495 | 42.0026 | 41.6415 | 0 |
| 1715272200 | 41.5561 | 0.27 | 0.66 | 41.2992 | 41.6283 | 41.2186 | 0 |
| 1715185800 | 41.2848 | 0.1 | 0.25 | 41.2366 | 41.3152 | 40.9513 | 0 |
| 1715099400 | 41.1815 | -0 | -0.01 | 41.2269 | 41.2622 | 41.0224 | 0 |
| 1715013000 | 41.1837 | 0.74 | 1.83 | 40.4063 | 41.3079 | 40.3968 | 0 |
| 1714753800 | 40.444 | -0.4 | -0.98 | 40.8071 | 40.9071 | 40.3539 | 0 |
| 1714667400 | 40.8429 | -0.79 | -1.90 | 41.7392 | 41.7392 | 40.5654 | 0 |
| 1714494600 | 41.6343 | -0.37 | -0.87 | 42.0046 | 42.2049 | 41.5661 | 0 |
| 1714408200 | 41.9997 | 0.08 | 0.18 | 41.8453 | 42.1712 | 41.8404 | 0 |
| 1714149000 | 41.9235 | -0.13 | -0.30 | 42.0638 | 42.3157 | 41.7648 | 0 |
| 1714062600 | 42.0515 | -0.08 | -0.19 | 42.3079 | 42.3281 | 41.7577 | 0 |
| 1713976200 | 42.1327 | 0.03 | 0.08 | 42.0679 | 42.35 | 41.9198 | 0 |
| 1713889800 | 42.0997 | -0.17 | -0.41 | 42.2533 | 42.4829 | 41.8754 | 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
