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 | -0.544 | -1.67797655768 | 32.42 | 33.0025 | 31.876 | 0 | 0 | IX |
| 4 | -1.404 | -4.21875 | 33.28 | 33.3351 | 31.876 | 0 | 0 | IX |
| 12 | 0.8361 | 2.69362981195 | 31.0399 | 33.3351 | 30.8 | 0 | 0 | IX |
| 26 | 0.481 | 1.53209109731 | 31.395 | 33.3351 | 28.59 | 0 | 0 | IX |
| 52 | 6.2985 | 24.625158831 | 25.5775 | 33.3351 | 25.515 | 0 | 0 | IX |
| 156 | 7.9124 | 33.0184112571 | 23.9636 | 33.3351 | 22.7375 | 0 | 0 | IX |
| 260 | 7.9124 | 33.0184112571 | 23.9636 | 33.3351 | 22.7375 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 32.665 | 0.4 | 1.25 | 32.5875 | 32.814999 | 32.537399 | 0 |
| 1731087000 | 32.2614 | -0.29 | -0.88 | 32.63 | 32.633 | 32.1625 | 0 |
| 1731000600 | 32.549 | 0.47 | 1.47 | 32.189999 | 32.67 | 32.189999 | 0 |
| 1730914200 | 32.0775 | -0.46 | -1.40 | 32.6775 | 33.002499 | 32.034999 | 0 |
| 1730827800 | 32.5325 | 0.18 | 0.57 | 32.42 | 32.54 | 32.292499 | 0 |
| 1730741400 | 32.348 | -0.15 | -0.47 | 32.45 | 32.615 | 32.3375 | 0 |
| 1730482200 | 32.499899 | 0.24 | 0.76 | 32.2025 | 32.58 | 32.197499 | 0 |
| 1730395800 | 32.255 | -0.22 | -0.69 | 32.2675 | 32.357599 | 32.07 | 0 |
| 1730309400 | 32.4795 | -0.41 | -1.24 | 32.7725 | 32.79 | 32.405 | 0 |
| 1730223000 | 32.887999 | -0.11 | -0.33 | 33.09 | 33.153599 | 32.85 | 0 |
| 1730136600 | 32.9985 | 0.15 | 0.46 | 32.985 | 33.0351 | 32.7575 | 0 |
| 1729873800 | 32.848999 | 0.04 | 0.12 | 32.759999 | 32.9425 | 32.695 | 0 |
| 1729787400 | 32.8086 | 0.08 | 0.23 | 32.755 | 33.0125 | 32.75 | 0 |
| 1729701000 | 32.732 | -0.11 | -0.34 | 32.7775 | 32.869999 | 32.6325 | 0 |
| 1729614600 | 32.844499 | -0.16 | -0.49 | 33.0449 | 33.07 | 32.7224 | 0 |
| 1729528200 | 33.006999 | -0.31 | -0.92 | 33.22 | 33.2825 | 32.96 | 0 |
| 1729269000 | 33.3125 | 0.15 | 0.46 | 33.115 | 33.335099 | 33.1149 | 0 |
| 1729182600 | 33.161099 | 0.18 | 0.54 | 33.075 | 33.3125 | 33.042499 | 0 |
| 1729096200 | 32.984499 | -0.13 | -0.40 | 33.075 | 33.11 | 32.92 | 0 |
| 1729009800 | 33.1175 | -0.02 | -0.07 | 33.28 | 33.314999 | 33.0225 | 0 |
| 1728923400 | 33.142 | 0.19 | 0.57 | 33.009999 | 33.1625 | 32.974899 | 0 |
| 1728664200 | 32.955 | 0.19 | 0.59 | 32.7475 | 32.9675 | 32.6875 | 0 |
| 1728577800 | 32.762999 | -0.04 | -0.14 | 32.765 | 32.88 | 32.6575 | 0 |
| 1728491400 | 32.8074 | 0.29 | 0.89 | 32.5325 | 32.807499 | 32.3825 | 0 |
| 1728405000 | 32.5174 | -0.05 | -0.16 | 32.345 | 32.534999 | 32.2325 | 0 |
| 1728318600 | 32.5705 | -0.08 | -0.24 | 32.722499 | 32.722499 | 32.4375 | 0 |
| 1728059400 | 32.65 | 0.23 | 0.72 | 32.345999 | 32.689999 | 32.307499 | 0 |
| 1727973000 | 32.4179 | -0.24 | -0.73 | 32.5375 | 32.549999 | 32.305 | 0 |
| 1727886600 | 32.656 | -0.07 | -0.22 | 32.68 | 32.77 | 32.4575 | 0 |
| 1727800200 | 32.7264 | -0.22 | -0.65 | 33.075 | 33.1015 | 32.57 | 0 |
| 1727713800 | 32.942 | -0.24 | -0.74 | 33.04 | 33.125 | 32.854999 | 0 |
| 1727454600 | 33.1865 | 0.47 | 1.44 | 32.7124 | 33.1865 | 32.6999 | 0 |
| 1727368200 | 32.7158 | 0.62 | 1.93 | 32.362499 | 32.7158 | 32.3525 | 0 |
| 1727281800 | 32.0979 | -0.06 | -0.19 | 32.0051 | 32.165 | 31.995 | 0 |
| 1727195400 | 32.1575 | 0.24 | 0.76 | 32.167499 | 32.2425 | 32.005 | 0 |
| 1727109000 | 31.9165 | 0.16 | 0.49 | 31.83 | 31.9399 | 31.6275 | 0 |
| 1726849800 | 31.7611 | -0.48 | -1.48 | 32.0125 | 32.0126 | 31.6925 | 0 |
| 1726763400 | 32.2389 | 0.44 | 1.38 | 32.04 | 32.32 | 31.945 | 0 |
| 1726677000 | 31.8 | 0.02 | 0.07 | 31.79 | 31.875 | 31.6975 | 0 |
| 1726590600 | 31.7772 | 0.22 | 0.70 | 31.6775 | 31.8976 | 31.6324 | 0 |
| 1726504200 | 31.555 | -0.1 | -0.32 | 31.545 | 31.5899 | 31.465 | 0 |
| 1726245000 | 31.6553 | 0.37 | 1.18 | 31.3475 | 31.685 | 31.3475 | 0 |
| 1726158600 | 31.2853 | 0.22 | 0.72 | 31.27 | 31.4301 | 31.0775 | 0 |
| 1726072200 | 31.0629 | 0.21 | 0.67 | 30.9875 | 31.1676 | 30.8 | 0 |
| 1725985800 | 30.8575 | -0.43 | -1.37 | 31.225 | 31.3025 | 30.81 | 0 |
| 1725899400 | 31.2857 | 0.29 | 0.94 | 31.125 | 31.3175 | 31.1175 | 0 |
| 1725640200 | 30.9947 | -0.48 | -1.53 | 31.45 | 31.5 | 30.9675 | 0 |
| 1725553800 | 31.4772 | 0.05 | 0.16 | 31.3775 | 31.6575 | 31.325 | 0 |
| 1725467400 | 31.4274 | -0.27 | -0.84 | 31.275 | 31.5576 | 31.275 | 0 |
| 1725381000 | 31.6929 | -0.32 | -1.01 | 32.0576 | 32.11 | 31.67 | 0 |
| 1725294600 | 32.0171 | 0.12 | 0.36 | 31.8749 | 32.02 | 31.705 | 0 |
| 1725035400 | 31.9011 | -0.02 | -0.07 | 31.845 | 32.02 | 31.845 | 0 |
| 1724949000 | 31.9229 | 0.24 | 0.77 | 31.7 | 31.9275 | 31.6775 | 0 |
| 1724862600 | 31.6789 | 0.2 | 0.62 | 31.5725 | 31.766 | 31.56 | 0 |
| 1724776200 | 31.4828 | 0.13 | 0.41 | 31.3875 | 31.57 | 31.375 | 0 |
| 1724689800 | 31.355 | 0.03 | 0.09 | 31.1675 | 31.3875 | 31.1661 | 0 |
| 1724430600 | 31.3272 | 0.26 | 0.83 | 31.1625 | 31.41 | 31.16 | 0 |
| 1724344200 | 31.0697 | 0.06 | 0.19 | 31.035 | 31.1875 | 31.02 | 0 |
| 1724257800 | 31.0108 | 0.18 | 0.59 | 30.8375 | 31.0539 | 30.8225 | 0 |
| 1724171400 | 30.8289 | -0.11 | -0.36 | 31.0399 | 31.0427 | 30.8175 | 0 |
| 1724085000 | 30.9417 | 0.2 | 0.66 | 30.7275 | 30.9975 | 30.7275 | 0 |
| 1723825800 | 30.74 | 0.24 | 0.78 | 30.5676 | 30.7651 | 30.55 | 0 |
| 1723739400 | 30.5028 | 0.55 | 1.85 | 30.09 | 30.5028 | 30 | 0 |
| 1723653000 | 29.948 | 0.18 | 0.60 | 29.905 | 29.99 | 29.8224 | 0 |
| 1723566600 | 29.7702 | 0.11 | 0.37 | 29.79 | 29.8075 | 29.5575 | 0 |
| 1723480200 | 29.66 | 0.02 | 0.08 | 29.77 | 29.8525 | 29.585 | 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
