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 | -0.1067 | -0.335245731665 | 31.8274 | 32.2478 | 31.5122 | 0 | 0 | IX |
| 4 | -1.0674 | -3.2554493856 | 32.7881 | 33.3485 | 31.1899 | 0 | 0 | IX |
| 12 | -1.52 | -4.57270755429 | 33.2407 | 34.5565 | 31.1899 | 0 | 0 | IX |
| 26 | -8.2666 | -20.6730636977 | 39.9873 | 39.9893 | 30.4303 | 0 | 0 | IX |
| 52 | -5.9176 | -15.7222828874 | 37.6383 | 41.1211 | 30.4303 | 0 | 0 | IX |
| 156 | -3.0365 | -8.73631938131 | 34.7572 | 41.1211 | 30.4303 | 0 | 0 | IX |
| 260 | -3.0365 | -8.73631938131 | 34.7572 | 41.1211 | 30.4303 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 31.9011 | -0.21 | -0.66 | 32.1804 | 32.1804 | 31.7515 | 0 |
| 1732037400 | 32.1117 | -0.03 | -0.08 | 32.0996 | 32.2064 | 31.5942 | 0 |
| 1731951000 | 32.1388 | 0.1 | 0.30 | 32.022 | 32.1923 | 31.8912 | 0 |
| 1731691800 | 32.042499 | -0.07 | -0.21 | 32.075699 | 32.247799 | 31.839 | 0 |
| 1731605400 | 32.1099 | 0.32 | 1.01 | 31.8274 | 32.234499 | 31.8106 | 0 |
| 1731519000 | 31.79 | -0.3 | -0.93 | 31.8965 | 32.2323 | 31.6811 | 0 |
| 1731432600 | 32.089799 | 0.13 | 0.40 | 31.9841 | 32.165599 | 31.6818 | 0 |
| 1731346200 | 31.9604 | 0.14 | 0.44 | 31.8371 | 32.0675 | 31.722 | 0 |
| 1731087000 | 31.8218 | -0.85 | -2.60 | 32.6621 | 32.6691 | 31.7485 | 0 |
| 1731000600 | 32.6708 | 0.31 | 0.96 | 32.8303 | 33.2596 | 32.612699 | 0 |
| 1730914200 | 32.3609 | 0.7 | 2.21 | 33.3485 | 33.3485 | 31.3064 | 0 |
| 1730827800 | 31.6619 | -0.22 | -0.69 | 32.0616 | 32.0616 | 31.6142 | 0 |
| 1730741400 | 31.8808 | 0.14 | 0.43 | 31.1899 | 31.9963 | 31.1899 | 0 |
| 1730482200 | 31.7457 | -0.03 | -0.09 | 31.9048 | 31.9392 | 31.5808 | 0 |
| 1730395800 | 31.773 | -0.08 | -0.26 | 31.6223 | 31.9069 | 31.5491 | 0 |
| 1730309400 | 31.8547 | -0.56 | -1.71 | 32.270899 | 32.2911 | 31.8098 | 0 |
| 1730223000 | 32.4097 | -0.22 | -0.68 | 32.6406 | 32.9069 | 32.389 | 0 |
| 1730136600 | 32.6301 | 0.09 | 0.27 | 32.600299 | 32.7927 | 32.2537 | 0 |
| 1729873800 | 32.5424 | -0.23 | -0.70 | 32.7699 | 32.904899 | 32.530299 | 0 |
| 1729787400 | 32.7717 | 0.24 | 0.73 | 32.7881 | 32.997 | 32.5285 | 0 |
| 1729701000 | 32.5341 | 0.06 | 0.19 | 32.5095 | 32.8735 | 32.4315 | 0 |
| 1729614600 | 32.473 | -0.23 | -0.71 | 32.8196 | 32.900399 | 32.4443 | 0 |
| 1729528200 | 32.7042 | -0.16 | -0.49 | 32.845 | 32.8896 | 32.624899 | 0 |
| 1729269000 | 32.866 | -0.01 | -0.03 | 32.9542 | 33.3498 | 32.8579 | 0 |
| 1729182600 | 32.877 | 0.01 | 0.02 | 32.898699 | 33.0186 | 32.5997 | 0 |
| 1729096200 | 32.8707 | -0.07 | -0.21 | 32.8592 | 32.990499 | 32.5773 | 0 |
| 1729009800 | 32.9399 | -0.02 | -0.06 | 32.862 | 33.1162 | 32.6622 | 0 |
| 1728923400 | 32.958199 | 0.31 | 0.94 | 32.6342 | 33.0842 | 32.6342 | 0 |
| 1728664200 | 32.6516 | -0.12 | -0.37 | 32.8459 | 33.110799 | 32.507399 | 0 |
| 1728577800 | 32.774099 | -0.37 | -1.12 | 32.8795 | 32.9484 | 32.6935 | 0 |
| 1728491400 | 33.1455 | -0.01 | -0.02 | 33.1191 | 33.2907 | 32.860999 | 0 |
| 1728405000 | 33.1509 | -0.26 | -0.76 | 33.284799 | 33.3679 | 32.9733 | 0 |
| 1728318600 | 33.406 | -0.16 | -0.47 | 33.7323 | 33.858 | 33.3813 | 0 |
| 1728059400 | 33.5622 | 0.66 | 2.00 | 32.8281 | 33.6579 | 32.8158 | 0 |
| 1727973000 | 32.905 | -0.52 | -1.56 | 33.362699 | 33.5034 | 32.6348 | 0 |
| 1727886600 | 33.4275 | 0.52 | 1.59 | 32.804499 | 33.5416 | 32.804499 | 0 |
| 1727800200 | 32.905099 | -0.21 | -0.64 | 33.1712 | 33.1995 | 32.6036 | 0 |
| 1727713800 | 33.118499 | -0.18 | -0.53 | 33.2766 | 33.3952 | 32.9835 | 0 |
| 1727454600 | 33.2943 | -0.2 | -0.60 | 33.402299 | 33.4973 | 33.1561 | 0 |
| 1727368200 | 33.4942 | 0.42 | 1.28 | 33.434399 | 33.7308 | 33.2836 | 0 |
| 1727281800 | 33.0704 | -0.15 | -0.45 | 33.211199 | 33.858 | 33.0611 | 0 |
| 1727195400 | 33.2183 | 0.42 | 1.27 | 32.9484 | 33.5935 | 32.9285 | 0 |
| 1727109000 | 32.802999 | -0.64 | -1.92 | 33.241 | 33.241 | 32.6668 | 0 |
| 1726849800 | 33.444699 | -0.59 | -1.73 | 34.0809 | 34.0989 | 33.3945 | 0 |
| 1726763400 | 34.0341 | 0.26 | 0.76 | 34.1963 | 34.5565 | 33.9125 | 0 |
| 1726677000 | 33.7763 | -0.03 | -0.09 | 33.8643 | 34.0005 | 33.6268 | 0 |
| 1726590600 | 33.8064 | 0.12 | 0.35 | 33.7115 | 33.8724 | 33.5454 | 0 |
| 1726504200 | 33.6886 | -0.13 | -0.40 | 33.8115 | 33.8115 | 33.411 | 0 |
| 1726245000 | 33.8223 | 0.79 | 2.40 | 32.989199 | 33.919 | 32.9752 | 0 |
| 1726158600 | 33.0295 | 0.33 | 0.99 | 33.077399 | 33.1602 | 32.8479 | 0 |
| 1726072200 | 32.7043 | 0.18 | 0.56 | 32.2669 | 33.100299 | 32.2669 | 0 |
| 1725985800 | 32.5232 | -0.49 | -1.48 | 33.0293 | 33.116999 | 32.4898 | 0 |
| 1725899400 | 33.011499 | 0.25 | 0.76 | 32.9788 | 33.2613 | 32.8512 | 0 |
| 1725640200 | 32.7612 | -0.42 | -1.26 | 33.0835 | 33.5809 | 32.6375 | 0 |
| 1725553800 | 33.1789 | -0.29 | -0.87 | 33.0047 | 33.3925 | 32.9284 | 0 |
| 1725467400 | 33.4698 | 0.39 | 1.18 | 32.752699 | 33.6346 | 32.656599 | 0 |
| 1725381000 | 33.0786 | -0.2 | -0.61 | 33.322699 | 33.5274 | 32.7871 | 0 |
| 1725294600 | 33.281999 | 0.12 | 0.36 | 33.1826 | 33.3838 | 33.0505 | 0 |
| 1725035400 | 33.1632 | 0.11 | 0.33 | 33.104999 | 33.6568 | 32.9635 | 0 |
| 1724949000 | 33.054 | -0.25 | -0.75 | 33.240699 | 33.6706 | 32.9437 | 0 |
| 1724862600 | 33.3035 | -0.21 | -0.62 | 33.4842 | 33.523 | 33.229799 | 0 |
| 1724776200 | 33.511 | -0.38 | -1.12 | 34.0148 | 34.0837 | 33.4861 | 0 |
| 1724689800 | 33.8895 | -0.44 | -1.29 | 34.2339 | 34.3439 | 33.8479 | 0 |
| 1724430600 | 34.3322 | 0.47 | 1.40 | 33.8991 | 34.4352 | 33.7173 | 0 |
| 1724344200 | 33.8597 | -0.85 | -2.44 | 34.579 | 34.7306 | 33.8597 | 0 |
| 1724257800 | 34.7059 | -0.38 | -1.07 | 35.0038 | 35.1841 | 34.6016 | 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
