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 | -0.4618 | -1.48263728361 | 31.1472 | 31.5478 | 30.5113 | 0 | 0 | IX |
| 4 | 0.9612 | 3.23372874627 | 29.7242 | 31.5478 | 29.208 | 0 | 0 | IX |
| 12 | 0.7512 | 2.50950417917 | 29.9342 | 31.5657 | 29.208 | 0 | 0 | IX |
| 26 | 2.0536 | 7.17244462451 | 28.6318 | 31.5657 | 28.5864 | 0 | 0 | IX |
| 52 | 2.2483 | 7.90622109849 | 28.4371 | 31.5657 | 24.1139 | 0 | 0 | IX |
| 156 | 2.398 | 8.47727256658 | 28.2874 | 31.5657 | 24.1139 | 0 | 0 | IX |
| 260 | 2.398 | 8.47727256658 | 28.2874 | 31.5657 | 24.1139 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 30.5377 | -0.37 | -1.19 | 30.8043 | 30.8043 | 30.5113 | 0 |
| 1721320200 | 30.9057 | -0.18 | -0.58 | 30.8583 | 31.2934 | 30.7638 | 0 |
| 1721233800 | 31.0848 | -0.2 | -0.64 | 31.5478 | 31.5478 | 31.0848 | 0 |
| 1721147400 | 31.2854 | 0.1 | 0.31 | 31.0892 | 31.3035 | 30.9937 | 0 |
| 1721061000 | 31.1887 | -0.06 | -0.18 | 31.1472 | 31.2429 | 30.9815 | 0 |
| 1720801800 | 31.2456 | 0.4 | 1.29 | 30.8928 | 31.257 | 30.8335 | 0 |
| 1720715400 | 30.8474 | 0.89 | 2.97 | 30.194 | 30.8957 | 30.1855 | 0 |
| 1720629000 | 29.9589 | 0.22 | 0.75 | 29.7329 | 29.9857 | 29.7329 | 0 |
| 1720542600 | 29.7361 | -0.04 | -0.14 | 29.8803 | 29.8929 | 29.6698 | 0 |
| 1720456200 | 29.777 | 0.03 | 0.10 | 29.6797 | 29.8486 | 29.6196 | 0 |
| 1720197000 | 29.7487 | -0.02 | -0.07 | 29.8088 | 29.9246 | 29.6678 | 0 |
| 1720110600 | 29.7707 | 0.13 | 0.43 | 29.7602 | 29.8477 | 29.7546 | 0 |
| 1720024200 | 29.6426 | 0.37 | 1.26 | 29.3756 | 29.6951 | 29.3756 | 0 |
| 1719937800 | 29.2744 | -0.01 | -0.04 | 29.3121 | 29.3592 | 29.208 | 0 |
| 1719851400 | 29.2867 | -0.21 | -0.72 | 29.3783 | 29.5558 | 29.2284 | 0 |
| 1719592200 | 29.4986 | 0.14 | 0.46 | 29.5103 | 29.685 | 29.441 | 0 |
| 1719505800 | 29.3625 | -0.07 | -0.23 | 29.4151 | 29.4674 | 29.3426 | 0 |
| 1719419400 | 29.4294 | -0.16 | -0.56 | 29.5836 | 29.6674 | 29.4189 | 0 |
| 1719333000 | 29.5938 | -0.27 | -0.90 | 29.8581 | 29.8581 | 29.5871 | 0 |
| 1719246600 | 29.8637 | 0.07 | 0.23 | 29.7242 | 29.9171 | 29.6832 | 0 |
| 1718987400 | 29.7958 | -0.37 | -1.22 | 30.0198 | 30.0284 | 29.7178 | 0 |
| 1718901000 | 30.1636 | -0.12 | -0.38 | 30.2541 | 30.3819 | 30.1493 | 0 |
| 1718814600 | 30.2788 | -0.11 | -0.35 | 30.4125 | 30.4709 | 30.2695 | 0 |
| 1718728200 | 30.3859 | 0.2 | 0.65 | 30.3389 | 30.4819 | 30.3256 | 0 |
| 1718641800 | 30.1895 | -0.18 | -0.61 | 30.3101 | 30.3602 | 30.1778 | 0 |
| 1718382600 | 30.3734 | -0.13 | -0.42 | 30.6787 | 30.6863 | 30.3174 | 0 |
| 1718296200 | 30.5 | -0.3 | -0.96 | 30.6477 | 30.668 | 30.4181 | 0 |
| 1718209800 | 30.795 | 0.42 | 1.39 | 30.3319 | 30.9635 | 30.1985 | 0 |
| 1718123400 | 30.3741 | -0.25 | -0.80 | 30.6084 | 30.666 | 30.3074 | 0 |
| 1718037000 | 30.6194 | 0.21 | 0.69 | 30.4802 | 30.6343 | 30.3495 | 0 |
| 1717777800 | 30.4102 | -0.35 | -1.14 | 30.6923 | 30.7085 | 30.317 | 0 |
| 1717691400 | 30.7615 | 0 | 0.01 | 30.8807 | 30.9276 | 30.7039 | 0 |
| 1717605000 | 30.7588 | 0.23 | 0.75 | 30.4647 | 30.7627 | 30.4494 | 0 |
| 1717518600 | 30.5293 | -0.27 | -0.87 | 30.721 | 30.76 | 30.5293 | 0 |
| 1717432200 | 30.7984 | 0.19 | 0.63 | 30.7997 | 31.0349 | 30.7923 | 0 |
| 1717173000 | 30.6071 | 0.05 | 0.15 | 30.7492 | 30.8186 | 30.5572 | 0 |
| 1717086600 | 30.5607 | 0.09 | 0.30 | 30.4422 | 30.5804 | 30.3608 | 0 |
| 1717000200 | 30.4708 | -0.55 | -1.78 | 30.8816 | 30.8816 | 30.4708 | 0 |
| 1716913800 | 31.0235 | 0.07 | 0.22 | 30.9394 | 31.1004 | 30.9394 | 0 |
| 1716827400 | 30.9555 | 0.08 | 0.24 | 30.912 | 30.9772 | 30.902 | 0 |
| 1716568200 | 30.8801 | 0.09 | 0.29 | 30.734 | 30.8801 | 30.5908 | 0 |
| 1716481800 | 30.7895 | -0.2 | -0.64 | 30.9589 | 30.9694 | 30.6599 | 0 |
| 1716395400 | 30.9874 | 0.04 | 0.13 | 30.9103 | 31.0017 | 30.8559 | 0 |
| 1716309000 | 30.9481 | -0.25 | -0.81 | 31.1501 | 31.1501 | 30.9191 | 0 |
| 1716222600 | 31.2002 | 0.09 | 0.30 | 31.0841 | 31.2113 | 31.0827 | 0 |
| 1715963400 | 31.1069 | -0.25 | -0.80 | 31.2085 | 31.2085 | 31.0859 | 0 |
| 1715877000 | 31.3567 | -0.13 | -0.42 | 31.5657 | 31.5657 | 31.3311 | 0 |
| 1715790600 | 31.4874 | 0.39 | 1.27 | 31.1253 | 31.5005 | 31.1253 | 0 |
| 1715704200 | 31.093 | 0.08 | 0.25 | 31.0094 | 31.1621 | 30.9298 | 0 |
| 1715617800 | 31.0147 | 0.06 | 0.19 | 31.0277 | 31.0739 | 30.9247 | 0 |
| 1715358600 | 30.9564 | 0.09 | 0.29 | 30.9778 | 31.1409 | 30.9564 | 0 |
| 1715272200 | 30.8663 | 0.02 | 0.07 | 30.8704 | 30.907 | 30.7609 | 0 |
| 1715185800 | 30.8436 | -0.28 | -0.90 | 30.9349 | 30.9883 | 30.7237 | 0 |
| 1715099400 | 31.1237 | 0.3 | 0.96 | 30.8552 | 31.1449 | 30.8552 | 0 |
| 1715013000 | 30.8273 | 0.21 | 0.68 | 30.5942 | 30.8568 | 30.5931 | 0 |
| 1714753800 | 30.618 | 0.61 | 2.04 | 30.1406 | 30.8313 | 30.1406 | 0 |
| 1714667400 | 30.0065 | -0.01 | -0.03 | 29.7639 | 30.0813 | 29.7274 | 0 |
| 1714494600 | 30.0168 | -0.09 | -0.29 | 30.2166 | 30.3221 | 30.0066 | 0 |
| 1714408200 | 30.1037 | 0.24 | 0.80 | 29.9342 | 30.1809 | 29.9106 | 0 |
| 1714149000 | 29.866 | 0.58 | 1.99 | 29.4976 | 29.9911 | 29.4976 | 0 |
| 1714062600 | 29.2819 | -0.21 | -0.72 | 29.3594 | 29.4298 | 29.0847 | 0 |
| 1713976200 | 29.4939 | 0 | 0.02 | 29.5926 | 29.794 | 29.4934 | 0 |
| 1713889800 | 29.489 | 0.47 | 1.61 | 29.1661 | 29.5231 | 29.1035 | 0 |
| 1713803400 | 29.0207 | 0.04 | 0.13 | 28.9597 | 29.1549 | 28.9597 | 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
