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 | 1.4746 | 4.60566384838 | 32.0171 | 33.5881 | 31.944 | 0 | 0 | IX |
| 4 | 1.5289 | 4.78337317131 | 31.9628 | 33.5881 | 31.6082 | 0 | 0 | IX |
| 12 | 1.3314 | 4.13988675479 | 32.1603 | 33.5881 | 31.5705 | 0 | 0 | IX |
| 26 | -1.3687 | -3.92623148329 | 34.8604 | 35.1102 | 31.5705 | 0 | 0 | IX |
| 52 | -0.7699 | -2.24712214257 | 34.2616 | 35.6291 | 31.5705 | 0 | 0 | IX |
| 156 | -4.1123 | -10.9358047016 | 37.604 | 37.6552 | 31.5705 | 0 | 0 | IX |
| 260 | -4.1123 | -10.9358047016 | 37.604 | 37.6552 | 31.5705 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 33.4917 | 0.17 | 0.52 | 33.3917 | 33.5881 | 33.3507 | 0 |
| 1741282200 | 33.3185 | 0.19 | 0.57 | 33.1712 | 33.3934 | 33.112099 | 0 |
| 1741195800 | 33.1296 | 0.57 | 1.75 | 32.847 | 33.171799 | 32.775399 | 0 |
| 1741109400 | 32.5604 | 0.32 | 0.98 | 32.2849 | 32.5807 | 32.2631 | 0 |
| 1741023000 | 32.243 | 0.23 | 0.71 | 31.998 | 32.2626 | 31.944 | 0 |
| 1740763800 | 32.0159 | -0.01 | -0.02 | 32.0171 | 32.0686 | 31.955 | 0 |
| 1740677400 | 32.0214 | -0.23 | -0.72 | 32.176 | 32.248199 | 31.9516 | 0 |
| 1740591000 | 32.2523 | -0.09 | -0.28 | 32.3703 | 32.3703 | 32.1037 | 0 |
| 1740504600 | 32.341299 | 0.13 | 0.42 | 32.2218 | 32.3527 | 32.110999 | 0 |
| 1740418200 | 32.207099 | 0.09 | 0.28 | 32.2273 | 32.266199 | 32.0845 | 0 |
| 1740159000 | 32.118299 | -0.1 | -0.32 | 32.212 | 32.2669 | 32.0572 | 0 |
| 1740072600 | 32.223 | 0.27 | 0.85 | 32.001199 | 32.223 | 31.9832 | 0 |
| 1739986200 | 31.9508 | -0.07 | -0.22 | 32.0093 | 32.0882 | 31.9162 | 0 |
| 1739899800 | 32.021299 | -0.1 | -0.31 | 32.0617 | 32.094299 | 31.9299 | 0 |
| 1739813400 | 32.121299 | -0.04 | -0.12 | 32.1325 | 32.1452 | 32.0715 | 0 |
| 1739554200 | 32.1589 | 0.18 | 0.57 | 32.066899 | 32.254399 | 32.0401 | 0 |
| 1739467800 | 31.9771 | 0.1 | 0.31 | 32.012 | 32.0536 | 31.8636 | 0 |
| 1739381400 | 31.8778 | 0.03 | 0.08 | 31.9202 | 31.9593 | 31.764 | 0 |
| 1739295000 | 31.8522 | 0.11 | 0.35 | 31.7214 | 31.8579 | 31.7116 | 0 |
| 1739208600 | 31.7424 | -0.09 | -0.29 | 31.7929 | 31.8644 | 31.7291 | 0 |
| 1738949400 | 31.8361 | -0.07 | -0.21 | 31.9628 | 32.0133 | 31.6082 | 0 |
| 1738863000 | 31.9043 | -0.21 | -0.67 | 31.959 | 31.959 | 31.8628 | 0 |
| 1738776600 | 32.1188 | 0.11 | 0.36 | 32.1026 | 32.1912 | 32.063499 | 0 |
| 1738690200 | 32.003999 | 0.17 | 0.53 | 31.813 | 32.0071 | 31.7242 | 0 |
| 1738603800 | 31.8337 | -0.22 | -0.68 | 31.6382 | 31.9275 | 31.5705 | 0 |
| 1738344600 | 32.0521 | -0.04 | -0.12 | 32.0277 | 32.0629 | 31.8962 | 0 |
| 1738258200 | 32.090899 | -0.05 | -0.15 | 32.1263 | 32.2561 | 31.9903 | 0 |
| 1738171800 | 32.137999 | -0.02 | -0.05 | 32.0907 | 32.162999 | 31.9623 | 0 |
| 1738085400 | 32.155299 | -0.26 | -0.80 | 32.202399 | 32.2368 | 32.119799 | 0 |
| 1737999000 | 32.415599 | -0 | -0.01 | 32.343 | 32.5627 | 32.3352 | 0 |
| 1737739800 | 32.4187 | 0.31 | 0.95 | 32.2031 | 32.429 | 32.1985 | 0 |
| 1737653400 | 32.112299 | 0.01 | 0.03 | 32.057499 | 32.1186 | 31.9856 | 0 |
| 1737567000 | 32.101999 | -0.05 | -0.16 | 32.1096 | 32.2275 | 32.0674 | 0 |
| 1737480600 | 32.152 | 0.04 | 0.14 | 32.0214 | 32.1597 | 31.9242 | 0 |
| 1737394200 | 32.1079 | 0.43 | 1.36 | 31.7346 | 32.2006 | 31.7207 | 0 |
| 1737135000 | 31.6761 | -0.18 | -0.55 | 31.738 | 31.7715 | 31.5905 | 0 |
| 1737048600 | 31.8522 | 0.06 | 0.20 | 31.792 | 31.8744 | 31.6834 | 0 |
| 1736962200 | 31.7883 | -0.12 | -0.39 | 31.9677 | 32.0332 | 31.7219 | 0 |
| 1736875800 | 31.9118 | 0.14 | 0.44 | 31.8223 | 31.9671 | 31.7866 | 0 |
| 1736789400 | 31.7722 | 0.06 | 0.20 | 31.7554 | 31.8126 | 31.6577 | 0 |
| 1736530200 | 31.7094 | -0.18 | -0.57 | 31.9063 | 31.945 | 31.6543 | 0 |
| 1736443800 | 31.8919 | 0 | 0.01 | 31.9211 | 31.9971 | 31.8625 | 0 |
| 1736357400 | 31.8888 | -0.11 | -0.33 | 31.9073 | 31.9196 | 31.779 | 0 |
| 1736271000 | 31.9955 | -0.04 | -0.14 | 32.1074 | 32.162799 | 31.9399 | 0 |
| 1736184600 | 32.0394 | 0.21 | 0.67 | 31.9259 | 32.1982 | 31.8996 | 0 |
| 1735925400 | 31.8259 | 0.12 | 0.38 | 31.7832 | 31.8718 | 31.7744 | 0 |
| 1735839000 | 31.7052 | -0.46 | -1.45 | 32.1357 | 32.1605 | 31.6546 | 0 |
| 1735579800 | 32.170099 | -0.16 | -0.50 | 32.2851 | 32.371699 | 32.1205 | 0 |
| 1735320600 | 32.331899 | 0.07 | 0.21 | 32.3202 | 32.367199 | 32.2121 | 0 |
| 1734975000 | 32.264899 | -0.02 | -0.08 | 32.2704 | 32.2948 | 32.1623 | 0 |
| 1734715800 | 32.2898 | 0.22 | 0.68 | 32.106299 | 32.31 | 32.0799 | 0 |
| 1734629400 | 32.0723 | -0.2 | -0.63 | 32.1252 | 32.2165 | 31.9255 | 0 |
| 1734543000 | 32.2759 | -0.09 | -0.28 | 32.363799 | 32.380699 | 32.2701 | 0 |
| 1734456600 | 32.365699 | 0.02 | 0.06 | 32.3559 | 32.4129 | 32.1958 | 0 |
| 1734370200 | 32.347 | 0.01 | 0.04 | 32.3806 | 32.4473 | 32.1654 | 0 |
| 1734111000 | 32.333199 | 0.04 | 0.11 | 32.1603 | 32.366 | 32.1197 | 0 |
| 1734024600 | 32.2974 | 0.03 | 0.09 | 32.2941 | 32.337 | 32.1601 | 0 |
| 1733938200 | 32.268 | -0.02 | -0.06 | 32.2505 | 32.3444 | 32.181399 | 0 |
| 1733851800 | 32.2864 | -0.19 | -0.58 | 32.3861 | 32.403399 | 32.2487 | 0 |
| 1733765400 | 32.4747 | 0.06 | 0.19 | 32.392899 | 32.536499 | 32.3549 | 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
