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 | 0.9601 | 3.02630085862 | 31.7252 | 32.7532 | 31.6298 | 0 | 0 | IX |
| 4 | 0.3271 | 1.01087205098 | 32.3582 | 33.2763 | 31.1822 | 0 | 0 | IX |
| 12 | -0.6014 | -1.80672761193 | 33.2867 | 33.7046 | 31.1822 | 0 | 0 | IX |
| 26 | 1.7049 | 5.50315683464 | 30.9804 | 33.7046 | 30.5564 | 0 | 0 | IX |
| 52 | 5.3522 | 19.5813866704 | 27.3331 | 33.7046 | 27.0607 | 0 | 0 | IX |
| 156 | 4.2912 | 15.1129988272 | 28.3941 | 33.7046 | 25.5485 | 0 | 0 | IX |
| 260 | 4.2912 | 15.1129988272 | 28.3941 | 33.7046 | 25.5485 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 32.6697 | 0.22 | 0.68 | 32.612699 | 32.7271 | 32.399299 | 0 |
| 1732642200 | 32.4478 | 0.01 | 0.03 | 32.5381 | 32.5389 | 32.2661 | 0 |
| 1732555800 | 32.4367 | -0.06 | -0.19 | 32.445 | 32.4936 | 32.210099 | 0 |
| 1732296600 | 32.4992 | 0.54 | 1.69 | 32.0534 | 32.548099 | 32.0534 | 0 |
| 1732210200 | 31.9576 | 0.32 | 1.01 | 31.7252 | 31.9588 | 31.6298 | 0 |
| 1732123800 | 31.6371 | 0.17 | 0.55 | 31.4348 | 31.6749 | 31.4348 | 0 |
| 1732037400 | 31.4646 | 0 | 0.01 | 31.4686 | 31.603 | 31.1822 | 0 |
| 1731951000 | 31.4621 | -0.14 | -0.43 | 31.5164 | 31.5403 | 31.3695 | 0 |
| 1731691800 | 31.5985 | -0.88 | -2.72 | 32.2536 | 32.2536 | 31.5391 | 0 |
| 1731605400 | 32.4807 | -0.21 | -0.63 | 32.612499 | 32.726 | 32.324599 | 0 |
| 1731519000 | 32.6863 | -0.09 | -0.29 | 32.5662 | 32.7035 | 32.4471 | 0 |
| 1731432600 | 32.780299 | -0.33 | -0.98 | 32.947899 | 32.9621 | 32.7669 | 0 |
| 1731346200 | 33.1059 | 0.27 | 0.83 | 32.897 | 33.2763 | 32.897 | 0 |
| 1731087000 | 32.835 | 0.48 | 1.50 | 32.4851 | 32.8464 | 32.448 | 0 |
| 1731000600 | 32.3507 | -0.16 | -0.50 | 32.4478 | 32.4478 | 32.2426 | 0 |
| 1730914200 | 32.5128 | 0.44 | 1.39 | 32.622999 | 32.9363 | 32.3511 | 0 |
| 1730827800 | 32.0683 | -0.15 | -0.46 | 32.2338 | 32.2396 | 31.8851 | 0 |
| 1730741400 | 32.216 | -0.22 | -0.68 | 32.3128 | 32.415599 | 32.216 | 0 |
| 1730482200 | 32.4381 | 0.27 | 0.85 | 32.0848 | 32.4711 | 32.0848 | 0 |
| 1730395800 | 32.1662 | -0.13 | -0.42 | 32.358199 | 32.358199 | 32.013599 | 0 |
| 1730309400 | 32.301 | -0.33 | -1.01 | 32.4932 | 32.4932 | 32.098 | 0 |
| 1730223000 | 32.6302 | -0.05 | -0.16 | 32.6764 | 32.7384 | 32.5976 | 0 |
| 1730136600 | 32.682899 | -0.09 | -0.27 | 32.7051 | 32.7988 | 32.6047 | 0 |
| 1729873800 | 32.772599 | -0.15 | -0.45 | 32.800199 | 32.8343 | 32.647399 | 0 |
| 1729787400 | 32.919199 | -0.01 | -0.03 | 33.0604 | 33.131 | 32.919199 | 0 |
| 1729701000 | 32.9301 | -0.21 | -0.62 | 33.186799 | 33.2792 | 32.8876 | 0 |
| 1729614600 | 33.137 | -0.16 | -0.48 | 33.2353 | 33.237499 | 33.0081 | 0 |
| 1729528200 | 33.2978 | -0.18 | -0.55 | 33.515 | 33.5479 | 33.2566 | 0 |
| 1729269000 | 33.4824 | -0.04 | -0.13 | 33.4623 | 33.4953 | 33.293 | 0 |
| 1729182600 | 33.5245 | 0.23 | 0.70 | 33.3648 | 33.7046 | 33.319 | 0 |
| 1729096200 | 33.292299 | -0.09 | -0.25 | 33.2857 | 33.3322 | 33.0993 | 0 |
| 1729009800 | 33.3773 | 0.13 | 0.38 | 33.3496 | 33.4957 | 33.2346 | 0 |
| 1728923400 | 33.2505 | 0.22 | 0.68 | 33.100499 | 33.2505 | 33.0763 | 0 |
| 1728664200 | 33.0272 | 0.15 | 0.45 | 32.809399 | 33.037599 | 32.7702 | 0 |
| 1728577800 | 32.8802 | 0.11 | 0.34 | 32.8721 | 32.976999 | 32.8016 | 0 |
| 1728491400 | 32.7697 | 0.26 | 0.80 | 32.586399 | 32.7697 | 32.5777 | 0 |
| 1728405000 | 32.508899 | -0.01 | -0.02 | 32.391 | 32.5328 | 32.323999 | 0 |
| 1728318600 | 32.5153 | 0.08 | 0.25 | 32.5197 | 32.594499 | 32.4889 | 0 |
| 1728059400 | 32.4337 | -0.08 | -0.24 | 32.4123 | 32.5459 | 32.3248 | 0 |
| 1727973000 | 32.5125 | -0.19 | -0.59 | 32.656999 | 32.696599 | 32.420299 | 0 |
| 1727886600 | 32.7068 | 0.04 | 0.11 | 32.6821 | 32.711 | 32.423099 | 0 |
| 1727800200 | 32.6709 | 0.24 | 0.74 | 32.5845 | 32.7941 | 32.5606 | 0 |
| 1727713800 | 32.432 | -0.18 | -0.56 | 32.420699 | 32.487699 | 32.271099 | 0 |
| 1727454600 | 32.6134 | 0.32 | 1.00 | 32.4801 | 32.6174 | 32.3449 | 0 |
| 1727368200 | 32.2918 | -0.04 | -0.11 | 32.2807 | 32.4281 | 32.2339 | 0 |
| 1727281800 | 32.3284 | -0.22 | -0.68 | 32.4154 | 32.4885 | 32.2072 | 0 |
| 1727195400 | 32.549 | -0.18 | -0.54 | 32.6632 | 32.674799 | 32.4379 | 0 |
| 1727109000 | 32.7262 | 0.03 | 0.09 | 32.6973 | 32.8778 | 32.6556 | 0 |
| 1726849800 | 32.6983 | -0.26 | -0.80 | 32.891599 | 32.9486 | 32.6879 | 0 |
| 1726763400 | 32.9605 | 0.08 | 0.24 | 32.7705 | 33.049999 | 32.7415 | 0 |
| 1726677000 | 32.883 | -0.21 | -0.64 | 32.969 | 32.969 | 32.7458 | 0 |
| 1726590600 | 33.095399 | -0.08 | -0.23 | 33.2207 | 33.27 | 33.055 | 0 |
| 1726504200 | 33.1729 | -0 | -0.01 | 33.1013 | 33.2339 | 33.0721 | 0 |
| 1726245000 | 33.176699 | 0.18 | 0.54 | 33.093 | 33.2134 | 33.0372 | 0 |
| 1726158600 | 32.998399 | 0.03 | 0.10 | 33.174799 | 33.2406 | 32.8838 | 0 |
| 1726072200 | 32.9645 | -0.13 | -0.39 | 33.1595 | 33.2337 | 32.7725 | 0 |
| 1725985800 | 33.095 | -0.07 | -0.22 | 33.0626 | 33.1332 | 32.9683 | 0 |
| 1725899400 | 33.1666 | 0.36 | 1.10 | 32.8543 | 33.1696 | 32.8474 | 0 |
| 1725640200 | 32.8048 | 0.02 | 0.06 | 32.7224 | 33.1726 | 32.682299 | 0 |
| 1725553800 | 32.7847 | -0.49 | -1.47 | 33.2867 | 33.2947 | 32.7845 | 0 |
| 1725467400 | 33.2753 | -0.3 | -0.90 | 33.429 | 33.429 | 33.250799 | 0 |
| 1725381000 | 33.5786 | -0.04 | -0.12 | 33.6418 | 33.6846 | 33.517 | 0 |
| 1725294600 | 33.6173 | 0.08 | 0.23 | 33.6488 | 33.6583 | 33.5719 | 0 |
| 1725035400 | 33.5392 | -0.04 | -0.12 | 33.5073 | 33.686 | 33.5001 | 0 |
| 1724949000 | 33.5782 | 0.32 | 0.96 | 33.2727 | 33.6373 | 33.268 | 0 |
| 1724862600 | 33.2593 | 0.28 | 0.85 | 33.1131 | 33.3815 | 33.097 | 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
