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 | 0.044 | 0.133466800133 | 32.967 | 33.026 | 32.931 | 0 | 0 | IX |
| 4 | 0.1045 | 0.317566438242 | 32.9065 | 33.026 | 32.8385 | 0 | 0 | IX |
| 12 | 0.2895 | 0.884739391532 | 32.7215 | 33.026 | 32.61 | 0 | 0 | IX |
| 26 | 0.6395 | 1.9755031432 | 32.3715 | 33.026 | 32.2915 | 0 | 0 | IX |
| 52 | 1.2005 | 3.77391112997 | 31.8105 | 33.026 | 31.803 | 0 | 0 | IX |
| 156 | 1.769 | 5.66224953588 | 31.242 | 33.026 | 31.2345 | 0 | 0 | IX |
| 260 | 1.769 | 5.66224953588 | 31.242 | 33.026 | 31.2345 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 32.985999 | 0.01 | 0.03 | 32.976999 | 32.996499 | 32.9705 | 0 |
| 1732123800 | 32.976999 | 0.01 | 0.02 | 32.97 | 32.9915 | 32.9655 | 0 |
| 1732037400 | 32.969499 | 0 | 0.00 | 32.97 | 32.979999 | 32.951 | 0 |
| 1731951000 | 32.969 | 0.01 | 0.04 | 32.9655 | 32.969499 | 32.961 | 0 |
| 1731691800 | 32.9565 | -0.01 | -0.03 | 32.967 | 32.972 | 32.930999 | 0 |
| 1731605400 | 32.968 | 0.02 | 0.05 | 32.959 | 32.9685 | 32.9365 | 0 |
| 1731519000 | 32.951 | 0.01 | 0.02 | 32.945999 | 32.9635 | 32.945 | 0 |
| 1731432600 | 32.942999 | 0 | 0.01 | 32.939999 | 32.945999 | 32.9335 | 0 |
| 1731346200 | 32.939 | 0 | 0.01 | 32.9365 | 32.942999 | 32.933 | 0 |
| 1731087000 | 32.935 | -0.02 | -0.06 | 32.9365 | 32.939999 | 32.923499 | 0 |
| 1731000600 | 32.9535 | 0.02 | 0.08 | 32.9345 | 32.975499 | 32.9035 | 0 |
| 1730914200 | 32.9285 | 0.01 | 0.02 | 32.920499 | 32.9605 | 32.905 | 0 |
| 1730827800 | 32.920499 | 0 | 0.01 | 32.9165 | 32.941 | 32.9025 | 0 |
| 1730741400 | 32.915999 | 0.01 | 0.02 | 32.9155 | 32.920499 | 32.883 | 0 |
| 1730482200 | 32.9105 | -0 | -0.01 | 32.914 | 32.9435 | 32.8385 | 0 |
| 1730395800 | 32.9125 | 0.01 | 0.02 | 32.914499 | 32.915999 | 32.8755 | 0 |
| 1730309400 | 32.9075 | -0 | -0.01 | 32.9165 | 32.9165 | 32.869999 | 0 |
| 1730223000 | 32.911499 | 0 | 0.01 | 32.911499 | 32.970999 | 32.850499 | 0 |
| 1730136600 | 32.909 | 0 | 0.01 | 32.906999 | 32.9135 | 32.877499 | 0 |
| 1729873800 | 32.905 | -0 | -0.01 | 32.9065 | 32.908 | 32.871499 | 0 |
| 1729787400 | 32.906999 | 0.01 | 0.04 | 32.9035 | 32.909999 | 32.9015 | 0 |
| 1729701000 | 32.893 | 0.02 | 0.05 | 32.8925 | 32.9095 | 32.854 | 0 |
| 1729614600 | 32.877499 | -0 | -0.01 | 32.886499 | 32.8895 | 32.8755 | 0 |
| 1729528200 | 32.881999 | -0 | -0.01 | 32.8895 | 32.89 | 32.853499 | 0 |
| 1729269000 | 32.884999 | 0 | 0.00 | 32.884 | 32.8905 | 32.8765 | 0 |
| 1729182600 | 32.884 | 0.02 | 0.06 | 32.872 | 32.8965 | 32.838 | 0 |
| 1729096200 | 32.863 | 0 | 0.01 | 32.8635 | 32.871499 | 32.856499 | 0 |
| 1729009800 | 32.859 | 0.01 | 0.04 | 32.856499 | 32.863 | 32.8495 | 0 |
| 1728923400 | 32.847499 | 0.01 | 0.02 | 32.842 | 32.877499 | 32.819499 | 0 |
| 1728664200 | 32.842 | -0.01 | -0.03 | 32.8515 | 32.8605 | 32.8085 | 0 |
| 1728577800 | 32.853 | 0.01 | 0.02 | 32.8485 | 32.923499 | 32.813499 | 0 |
| 1728491400 | 32.845 | 0 | 0.01 | 32.844499 | 32.8735 | 32.8395 | 0 |
| 1728405000 | 32.842 | 0 | 0.00 | 32.8455 | 32.898 | 32.8405 | 0 |
| 1728318600 | 32.8415 | 0 | 0.01 | 32.844499 | 32.869 | 32.8385 | 0 |
| 1728059400 | 32.8395 | -0.01 | -0.02 | 32.8455 | 32.8585 | 32.8375 | 0 |
| 1727973000 | 32.845999 | 0.01 | 0.02 | 32.843 | 32.857 | 32.8325 | 0 |
| 1727886600 | 32.839 | 0.01 | 0.03 | 32.8355 | 32.841 | 32.8035 | 0 |
| 1727800200 | 32.828 | 0 | 0.01 | 32.8285 | 32.845999 | 32.772 | 0 |
| 1727713800 | 32.826 | 0 | 0.01 | 32.827 | 32.869999 | 32.807 | 0 |
| 1727454600 | 32.822 | 0 | 0.01 | 32.8125 | 32.8365 | 32.808 | 0 |
| 1727368200 | 32.8185 | 0.01 | 0.04 | 32.817 | 32.8345 | 32.790999 | 0 |
| 1727281800 | 32.8055 | -0 | -0.00 | 32.805999 | 32.816 | 32.756999 | 0 |
| 1727195400 | 32.805999 | 0.01 | 0.03 | 32.802 | 32.8205 | 32.778 | 0 |
| 1727109000 | 32.7975 | 0.01 | 0.04 | 32.789499 | 32.8215 | 32.744999 | 0 |
| 1726849800 | 32.7855 | -0.01 | -0.02 | 32.789 | 32.829 | 32.7655 | 0 |
| 1726763400 | 32.793 | 0.01 | 0.04 | 32.787 | 32.831 | 32.7135 | 0 |
| 1726677000 | 32.7815 | 0 | 0.01 | 32.779 | 32.878999 | 32.7675 | 0 |
| 1726590600 | 32.7775 | 0 | 0.01 | 32.776 | 32.856 | 32.7505 | 0 |
| 1726504200 | 32.775 | 0 | 0.01 | 32.771 | 32.851 | 32.7665 | 0 |
| 1726245000 | 32.7715 | 0.01 | 0.03 | 32.7605 | 32.7745 | 32.725 | 0 |
| 1726158600 | 32.761 | 0.15 | 0.46 | 32.761 | 32.764 | 32.646 | 0 |
| 1726072200 | 32.612 | -0.14 | -0.44 | 32.755499 | 32.7685 | 32.612 | 0 |
| 1725985800 | 32.7545 | 0 | 0.01 | 32.75 | 32.7595 | 32.6575 | 0 |
| 1725899400 | 32.75 | 0 | 0.01 | 32.746499 | 32.755 | 32.6515 | 0 |
| 1725640200 | 32.7475 | 0.01 | 0.02 | 32.743499 | 32.833 | 32.722 | 0 |
| 1725553800 | 32.741 | 0.01 | 0.03 | 32.7395 | 32.886499 | 32.703 | 0 |
| 1725467400 | 32.732 | 0.01 | 0.02 | 32.728 | 32.7905 | 32.61 | 0 |
| 1725381000 | 32.723999 | 0 | 0.01 | 32.722499 | 32.7455 | 32.682499 | 0 |
| 1725294600 | 32.72 | 0 | 0.00 | 32.722 | 32.832 | 32.695999 | 0 |
| 1725035400 | 32.719 | -0 | -0.00 | 32.7215 | 32.7475 | 32.7155 | 0 |
| 1724949000 | 32.7205 | 0.01 | 0.04 | 32.7145 | 32.828 | 32.7145 | 0 |
| 1724862600 | 32.709 | 0.01 | 0.02 | 32.7055 | 32.714 | 32.701 | 0 |
| 1724776200 | 32.702 | 0 | 0.00 | 32.703 | 32.768 | 32.6115 | 0 |
| 1724689800 | 32.701 | -0 | -0.00 | 32.7045 | 32.726999 | 32.6905 | 0 |
| 1724430600 | 32.7015 | 0 | 0.00 | 32.7 | 32.7275 | 32.682499 | 0 |
| 1724344200 | 32.700499 | 0.01 | 0.02 | 32.7 | 32.7275 | 32.67 | 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
