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 | -0.7594 | -1.75655295565 | 43.2324 | 43.5562 | 41.9946 | 0 | 0 | IX |
| 4 | 1.282 | 3.11233036343 | 41.191 | 43.5939 | 40.4782 | 0 | 0 | IX |
| 12 | -2.2592 | -5.05050053429 | 44.7322 | 45.4245 | 38.0459 | 0 | 0 | IX |
| 26 | -1.7135 | -3.87788125332 | 44.1865 | 45.9567 | 38.0459 | 0 | 0 | IX |
| 52 | 6.2957 | 17.4023489868 | 36.1773 | 45.9567 | 34.1538 | 0 | 0 | IX |
| 156 | 3.4333 | 8.79438110436 | 39.0397 | 45.9567 | 34.1538 | 0 | 0 | IX |
| 260 | 3.4333 | 8.79438110436 | 39.0397 | 45.9567 | 34.1538 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 42.473 | 0.29 | 0.70 | 42.1664 | 42.6924 | 42.0405 | 0 |
| 1727973000 | 42.1781 | -0.32 | -0.76 | 42.6658 | 42.6658 | 41.9946 | 0 |
| 1727886600 | 42.5027 | 0.18 | 0.43 | 42.3261 | 42.5862 | 42.2506 | 0 |
| 1727800200 | 42.3216 | -0.71 | -1.66 | 43.1047 | 43.2231 | 42.2015 | 0 |
| 1727713800 | 43.0361 | -0.44 | -1.01 | 43.4537 | 43.4709 | 43.0292 | 0 |
| 1727454600 | 43.4768 | 0.13 | 0.29 | 43.2324 | 43.5562 | 43.1716 | 0 |
| 1727368200 | 43.3514 | 1 | 2.35 | 42.4485 | 43.5939 | 42.444 | 0 |
| 1727281800 | 42.3546 | 0.13 | 0.32 | 42.2127 | 42.5708 | 41.9504 | 0 |
| 1727195400 | 42.2216 | 0.42 | 1.01 | 41.7702 | 42.3856 | 41.7702 | 0 |
| 1727109000 | 41.8012 | -0.15 | -0.36 | 41.9855 | 42.091 | 41.5465 | 0 |
| 1726849800 | 41.9523 | -0.53 | -1.24 | 42.5367 | 42.5367 | 41.8855 | 0 |
| 1726763400 | 42.4782 | 0.96 | 2.31 | 41.609 | 42.5619 | 41.609 | 0 |
| 1726677000 | 41.5185 | -0.28 | -0.67 | 41.7049 | 41.7049 | 41.4205 | 0 |
| 1726590600 | 41.8004 | 0.31 | 0.75 | 41.4443 | 41.9923 | 41.4421 | 0 |
| 1726504200 | 41.4884 | -0.14 | -0.32 | 41.6102 | 41.6929 | 41.4083 | 0 |
| 1726245000 | 41.6235 | 0.17 | 0.42 | 41.3982 | 41.7521 | 41.3799 | 0 |
| 1726158600 | 41.4488 | 0.59 | 1.45 | 40.9659 | 41.6838 | 40.9615 | 0 |
| 1726072200 | 40.8547 | 0.25 | 0.61 | 40.5737 | 41.1807 | 40.4782 | 0 |
| 1725985800 | 40.6085 | -0.26 | -0.64 | 40.9473 | 41.2188 | 40.4874 | 0 |
| 1725899400 | 40.8687 | 0.32 | 0.80 | 40.6287 | 41.1501 | 40.6287 | 0 |
| 1725640200 | 40.5463 | -0.89 | -2.14 | 41.191 | 41.4905 | 40.5369 | 0 |
| 1725553800 | 41.4339 | -0.11 | -0.28 | 41.4164 | 41.7147 | 41.1773 | 0 |
| 1725467400 | 41.5488 | -0.45 | -1.07 | 41.9365 | 41.9365 | 41.3235 | 0 |
| 1725381000 | 41.9991 | -0.9 | -2.11 | 42.9003 | 43.0628 | 41.9902 | 0 |
| 1725294600 | 42.9026 | 0.23 | 0.55 | 42.6952 | 42.9466 | 42.3561 | 0 |
| 1725035400 | 42.6679 | 0.07 | 0.17 | 42.662 | 43.0273 | 42.515 | 0 |
| 1724949000 | 42.5962 | 0.56 | 1.32 | 42.011 | 42.6716 | 41.9619 | 0 |
| 1724862600 | 42.0402 | -0.14 | -0.34 | 42.1316 | 42.3376 | 42.0357 | 0 |
| 1724776200 | 42.1831 | -0.19 | -0.44 | 42.3517 | 42.5345 | 42.1201 | 0 |
| 1724689800 | 42.3696 | -0.18 | -0.43 | 42.4734 | 42.4898 | 42.3091 | 0 |
| 1724430600 | 42.5542 | 0.26 | 0.62 | 42.3425 | 42.667 | 42.2473 | 0 |
| 1724344200 | 42.2933 | -0.16 | -0.37 | 42.4256 | 42.736 | 42.2736 | 0 |
| 1724257800 | 42.4524 | 0.16 | 0.37 | 42.1993 | 42.5073 | 42.1803 | 0 |
| 1724171400 | 42.2948 | -0.28 | -0.65 | 42.5223 | 42.7152 | 42.2651 | 0 |
| 1724085000 | 42.5736 | 0.27 | 0.64 | 42.245 | 42.5939 | 42.1283 | 0 |
| 1723825800 | 42.3025 | 0.12 | 0.28 | 42.1386 | 42.3735 | 41.9556 | 0 |
| 1723739400 | 42.1827 | 0.99 | 2.40 | 41.2253 | 42.1965 | 41.2123 | 0 |
| 1723653000 | 41.1928 | 0.38 | 0.92 | 41.1487 | 41.3827 | 41.0156 | 0 |
| 1723566600 | 40.8166 | 0.24 | 0.60 | 40.8021 | 40.8222 | 40.4116 | 0 |
| 1723480200 | 40.5743 | 0.12 | 0.29 | 40.8254 | 40.8976 | 40.5229 | 0 |
| 1723221000 | 40.4556 | -0.01 | -0.03 | 40.5396 | 40.802 | 40.2327 | 0 |
| 1723134600 | 40.4668 | 0.02 | 0.04 | 40.2784 | 40.4968 | 39.5273 | 0 |
| 1723048200 | 40.4518 | 1.19 | 3.04 | 39.3763 | 40.619 | 39.3616 | 0 |
| 1722961800 | 39.2584 | 0.02 | 0.06 | 39.2401 | 39.6346 | 38.8146 | 0 |
| 1722875400 | 39.2338 | -0.74 | -1.85 | 39.4651 | 39.4651 | 38.0459 | 0 |
| 1722616200 | 39.9739 | -1.45 | -3.49 | 41.3352 | 41.3352 | 39.8436 | 0 |
| 1722529800 | 41.4208 | -1.16 | -2.71 | 42.4109 | 42.4154 | 41.3704 | 0 |
| 1722443400 | 42.5764 | 0.08 | 0.19 | 42.3592 | 43.0002 | 42.3392 | 0 |
| 1722357000 | 42.4945 | 0.11 | 0.27 | 42.4663 | 42.6917 | 42.3566 | 0 |
| 1722270600 | 42.3801 | -0.22 | -0.51 | 42.6412 | 42.8279 | 42.3318 | 0 |
| 1722011400 | 42.599 | 0.51 | 1.22 | 42.1115 | 42.6567 | 42.0709 | 0 |
| 1721925000 | 42.0851 | -0.61 | -1.44 | 42.1136 | 42.336 | 41.6521 | 0 |
| 1721838600 | 42.6988 | -0.93 | -2.12 | 43.5473 | 43.5473 | 42.6765 | 0 |
| 1721752200 | 43.6239 | 0.01 | 0.03 | 43.6557 | 43.9728 | 43.4905 | 0 |
| 1721665800 | 43.6129 | 0.67 | 1.56 | 42.8878 | 43.7228 | 42.8878 | 0 |
| 1721406600 | 42.9433 | -0.45 | -1.03 | 43.4019 | 43.4019 | 42.9288 | 0 |
| 1721320200 | 43.3884 | -0.24 | -0.56 | 43.5803 | 43.7799 | 43.171 | 0 |
| 1721233800 | 43.6322 | -0.9 | -2.01 | 44.5027 | 44.5049 | 43.6076 | 0 |
| 1721147400 | 44.5278 | -0.36 | -0.81 | 44.7933 | 44.7933 | 44.3872 | 0 |
| 1721061000 | 44.8921 | -0.47 | -1.04 | 45.3293 | 45.3316 | 44.8245 | 0 |
| 1720801800 | 45.3619 | 0.72 | 1.61 | 44.7322 | 45.4245 | 44.6876 | 0 |
| 1720715400 | 44.6426 | 0.18 | 0.41 | 44.5243 | 45.0867 | 44.5243 | 0 |
| 1720629000 | 44.4581 | 0.69 | 1.58 | 43.7631 | 44.5075 | 43.7631 | 0 |
| 1720542600 | 43.7654 | -0.57 | -1.28 | 44.3588 | 44.3588 | 43.6466 | 0 |
| 1720456200 | 44.3337 | 0 | 0.00 | 44.1623 | 44.6903 | 44.1489 | 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
