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 | -0.7625 | -2.36948415165 | 32.18 | 32.2775 | 31.0425 | 0 | 0 | IX |
| 4 | -0.485 | -1.52025703315 | 31.9025 | 32.5475 | 31.0425 | 0 | 0 | IX |
| 12 | 1.045 | 3.44061239608 | 30.3725 | 32.5475 | 30.325 | 0 | 0 | IX |
| 26 | 1.37 | 4.55944754139 | 30.0475 | 32.5475 | 29.3225 | 0 | 0 | IX |
| 52 | 5.7925 | 22.6048780488 | 25.625 | 32.5475 | 25.5125 | 0 | 0 | IX |
| 156 | 5.51 | 21.2679725948 | 25.9075 | 32.5475 | 24.6925 | 0 | 0 | IX |
| 260 | 5.51 | 21.2679725948 | 25.9075 | 32.5475 | 24.6925 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 31.3725 | -0.14 | -0.44 | 31.5125 | 31.5625 | 31.36 | 0 |
| 1730482200 | 31.5125 | 0.32 | 1.04 | 31.1875 | 31.6075 | 31.1875 | 0 |
| 1730395800 | 31.1875 | -0.42 | -1.33 | 31.6075 | 31.6075 | 31.0425 | 0 |
| 1730309400 | 31.6075 | -0.35 | -1.09 | 31.955 | 31.955 | 31.4925 | 0 |
| 1730223000 | 31.955 | -0.23 | -0.70 | 32.18 | 32.2775 | 31.9475 | 0 |
| 1730136600 | 32.18 | 0.2 | 0.62 | 31.9825 | 32.222499 | 31.965 | 0 |
| 1729873800 | 31.9825 | -0.03 | -0.08 | 32.0075 | 32.034999 | 31.8825 | 0 |
| 1729787400 | 32.0075 | -0.01 | -0.02 | 32.015 | 32.1875 | 32.0075 | 0 |
| 1729701000 | 32.015 | -0.1 | -0.32 | 32.1175 | 32.17 | 31.9675 | 0 |
| 1729614600 | 32.1175 | -0.1 | -0.29 | 32.2125 | 32.25 | 31.9325 | 0 |
| 1729528200 | 32.2125 | -0.25 | -0.77 | 32.4625 | 32.4925 | 32.195 | 0 |
| 1729269000 | 32.4625 | 0.01 | 0.02 | 32.455 | 32.505 | 32.3575 | 0 |
| 1729182600 | 32.455 | 0.3 | 0.92 | 32.159999 | 32.5475 | 32.159999 | 0 |
| 1729096200 | 32.159999 | -0.04 | -0.11 | 32.195 | 32.2275 | 32.08 | 0 |
| 1729009800 | 32.195 | -0.12 | -0.38 | 32.3175 | 32.49 | 32.185 | 0 |
| 1728923400 | 32.3175 | 0.19 | 0.58 | 32.1325 | 32.3175 | 32.0825 | 0 |
| 1728664200 | 32.1325 | 0.18 | 0.56 | 31.9525 | 32.167499 | 31.8775 | 0 |
| 1728577800 | 31.9525 | -0.06 | -0.19 | 32.0125 | 32.0825 | 31.8575 | 0 |
| 1728491400 | 32.0125 | 0.22 | 0.68 | 31.795 | 32.03 | 31.795 | 0 |
| 1728405000 | 31.795 | -0.11 | -0.34 | 31.9025 | 31.9025 | 31.5875 | 0 |
| 1728318600 | 31.9025 | 0.07 | 0.24 | 31.8275 | 31.965 | 31.7175 | 0 |
| 1728059400 | 31.8275 | 0.12 | 0.36 | 31.7125 | 31.865 | 31.6375 | 0 |
| 1727973000 | 31.7125 | -0.33 | -1.02 | 31.8975 | 31.94 | 31.6375 | 0 |
| 1727886600 | 32.04 | -0.02 | -0.05 | 32.055 | 32.1475 | 31.8475 | 0 |
| 1727800200 | 32.055 | -0.11 | -0.34 | 32.165 | 32.377499 | 31.9375 | 0 |
| 1727713800 | 32.165 | -0.34 | -1.05 | 32.5075 | 32.5075 | 32.13 | 0 |
| 1727454600 | 32.5075 | 0.09 | 0.28 | 32.417499 | 32.542499 | 32.33 | 0 |
| 1727368200 | 32.417499 | 0.35 | 1.09 | 32.0675 | 32.5325 | 32.0675 | 0 |
| 1727281800 | 32.0675 | 0.01 | 0.02 | 32.06 | 32.1325 | 31.9025 | 0 |
| 1727195400 | 32.06 | 0.21 | 0.65 | 31.8525 | 32.1425 | 31.8525 | 0 |
| 1727109000 | 31.8525 | 0.15 | 0.49 | 31.6975 | 31.885 | 31.6975 | 0 |
| 1726849800 | 31.6975 | -0.53 | -1.64 | 32.225 | 32.225 | 31.685 | 0 |
| 1726763400 | 32.225 | 0.45 | 1.42 | 31.775 | 32.2725 | 31.775 | 0 |
| 1726677000 | 31.775 | -0.21 | -0.64 | 31.98 | 31.98 | 31.755 | 0 |
| 1726590600 | 31.98 | 0.08 | 0.24 | 31.9025 | 32.1425 | 31.9025 | 0 |
| 1726504200 | 31.9025 | -0.03 | -0.09 | 31.93 | 31.9825 | 31.8175 | 0 |
| 1726245000 | 31.93 | 0.23 | 0.73 | 31.7 | 31.9775 | 31.7 | 0 |
| 1726158600 | 31.7 | 0.31 | 0.98 | 31.3925 | 31.84 | 31.3925 | 0 |
| 1726072200 | 31.3925 | 0.02 | 0.06 | 31.375 | 31.63 | 31.2825 | 0 |
| 1725985800 | 31.375 | -0.17 | -0.52 | 31.5025 | 31.6475 | 31.2975 | 0 |
| 1725899400 | 31.54 | 0.32 | 1.04 | 31.215 | 31.6025 | 31.215 | 0 |
| 1725640200 | 31.215 | -0.22 | -0.71 | 31.4375 | 31.6525 | 31.1325 | 0 |
| 1725553800 | 31.4375 | -0.25 | -0.77 | 31.6825 | 31.7275 | 31.425 | 0 |
| 1725467400 | 31.6825 | -0.33 | -1.02 | 32.009999 | 32.009999 | 31.5675 | 0 |
| 1725381000 | 32.009999 | -0.16 | -0.51 | 32.1725 | 32.2675 | 31.9425 | 0 |
| 1725294600 | 32.1725 | 0.03 | 0.09 | 32.1425 | 32.1925 | 31.9625 | 0 |
| 1725035400 | 32.1425 | 0.03 | 0.11 | 32.1075 | 32.2425 | 32.08 | 0 |
| 1724949000 | 32.1075 | 0.3 | 0.95 | 31.805 | 32.13 | 31.805 | 0 |
| 1724862600 | 31.805 | 0.14 | 0.43 | 31.6675 | 31.8975 | 31.6675 | 0 |
| 1724776200 | 31.6675 | 0.04 | 0.13 | 31.625 | 31.72 | 31.5425 | 0 |
| 1724689800 | 31.625 | -0.01 | -0.04 | 31.6375 | 31.67 | 31.58 | 0 |
| 1724430600 | 31.6375 | 0.13 | 0.43 | 31.5025 | 31.685 | 31.5025 | 0 |
| 1724344200 | 31.5025 | 0.17 | 0.53 | 31.3375 | 31.5925 | 31.3375 | 0 |
| 1724257800 | 31.3375 | 0.08 | 0.26 | 31.2575 | 31.385 | 31.24 | 0 |
| 1724171400 | 31.2575 | -0.11 | -0.34 | 31.365 | 31.4725 | 31.2375 | 0 |
| 1724085000 | 31.365 | 0.16 | 0.53 | 31.2 | 31.4225 | 31.165 | 0 |
| 1723825800 | 31.2 | 0.02 | 0.05 | 31.185 | 31.295 | 31.125 | 0 |
| 1723739400 | 31.185 | 0.45 | 1.46 | 30.735 | 31.215 | 30.735 | 0 |
| 1723653000 | 30.735 | 0.07 | 0.24 | 30.7525 | 30.78 | 30.6075 | 0 |
| 1723566600 | 30.66 | 0.29 | 0.95 | 30.3725 | 30.6625 | 30.325 | 0 |
| 1723480200 | 30.3725 | -0.12 | -0.39 | 30.5575 | 30.615 | 30.365 | 0 |
| 1723221000 | 30.4925 | 0.27 | 0.91 | 30.2775 | 30.545 | 30.2775 | 0 |
| 1723134600 | 30.2175 | 0.03 | 0.10 | 30.1875 | 30.2575 | 29.84 | 0 |
| 1723048200 | 30.1875 | 0.36 | 1.21 | 29.8275 | 30.2975 | 29.8225 | 0 |
| 1722961800 | 29.8275 | 0.09 | 0.32 | 29.7325 | 30.0475 | 29.5825 | 0 |
| 1722875400 | 29.7325 | -0.65 | -2.13 | 30.38 | 30.38 | 29.3225 | 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
