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 | -0.1666 | -0.535932574149 | 31.086 | 31.5267 | 30.5259 | 0 | 0 | IX |
| 4 | -1.1149 | -3.48033201912 | 32.0343 | 32.4659 | 30.5259 | 0 | 0 | IX |
| 12 | -1.1778 | -3.66947895767 | 32.0972 | 33.1661 | 30.5259 | 0 | 0 | IX |
| 26 | -2.5216 | -7.5404443647 | 33.441 | 33.7431 | 29.1492 | 0 | 0 | IX |
| 52 | 2.9938 | 10.7206291002 | 27.9256 | 33.7431 | 27.7579 | 0 | 0 | IX |
| 156 | 3.7629 | 13.8563511498 | 27.1565 | 33.7431 | 25.266 | 0 | 0 | IX |
| 260 | 3.7629 | 13.8563511498 | 27.1565 | 33.7431 | 25.266 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 30.8681 | -0.06 | -0.20 | 31 | 31.2052 | 30.7759 | 0 |
| 1732037400 | 30.9291 | -0.32 | -1.03 | 31.1039 | 31.1996 | 30.5259 | 0 |
| 1731951000 | 31.2514 | 0.09 | 0.28 | 31.2783 | 31.3013 | 31.0723 | 0 |
| 1731691800 | 31.1651 | -0.36 | -1.15 | 31.4774 | 31.4774 | 31.1066 | 0 |
| 1731605400 | 31.5267 | 0.48 | 1.54 | 31.086 | 31.5267 | 31.086 | 0 |
| 1731519000 | 31.0477 | -0.08 | -0.25 | 31.159 | 31.2563 | 30.8472 | 0 |
| 1731432600 | 31.1245 | -0.69 | -2.15 | 31.7834 | 31.7834 | 31.1148 | 0 |
| 1731346200 | 31.8097 | 0.31 | 0.98 | 31.5284 | 31.9081 | 31.5284 | 0 |
| 1731087000 | 31.5019 | -0.19 | -0.60 | 31.6789 | 31.7724 | 31.3943 | 0 |
| 1731000600 | 31.6929 | 0.2 | 0.64 | 31.529 | 31.8811 | 31.5202 | 0 |
| 1730914200 | 31.4907 | -0.27 | -0.86 | 31.6853 | 32.3111 | 31.3871 | 0 |
| 1730827800 | 31.7627 | -0.01 | -0.02 | 31.8021 | 31.8021 | 31.5931 | 0 |
| 1730741400 | 31.7693 | -0.21 | -0.65 | 31.9311 | 32.004199 | 31.7609 | 0 |
| 1730482200 | 31.9766 | 0.49 | 1.57 | 31.6029 | 32.067 | 31.6029 | 0 |
| 1730395800 | 31.4821 | -0.43 | -1.34 | 31.8951 | 31.8951 | 31.3185 | 0 |
| 1730309400 | 31.9097 | -0.29 | -0.91 | 32.185 | 32.185 | 31.8203 | 0 |
| 1730223000 | 32.2013 | -0.1 | -0.30 | 32.3063 | 32.465899 | 32.1661 | 0 |
| 1730136600 | 32.299799 | 0.12 | 0.36 | 32.192 | 32.3564 | 32.0944 | 0 |
| 1729873800 | 32.182699 | 0.07 | 0.23 | 32.0966 | 32.267899 | 32.0597 | 0 |
| 1729787400 | 32.107999 | 0.07 | 0.22 | 32.0343 | 32.2571 | 32.0343 | 0 |
| 1729701000 | 32.0366 | -0.13 | -0.41 | 32.204099 | 32.3054 | 31.9963 | 0 |
| 1729614600 | 32.1687 | -0.16 | -0.51 | 32.3479 | 32.3497 | 32.0357 | 0 |
| 1729528200 | 32.3326 | -0.32 | -0.97 | 32.6306 | 32.6537 | 32.324399 | 0 |
| 1729269000 | 32.6496 | 0.13 | 0.41 | 32.578 | 32.6702 | 32.509999 | 0 |
| 1729182600 | 32.5165 | 0.2 | 0.61 | 32.346899 | 32.5765 | 32.339799 | 0 |
| 1729096200 | 32.319699 | -0.03 | -0.08 | 32.260399 | 32.4356 | 32.183 | 0 |
| 1729009800 | 32.347 | -0.34 | -1.04 | 32.6137 | 32.7808 | 32.2999 | 0 |
| 1728923400 | 32.6858 | 0.27 | 0.85 | 32.3984 | 32.6895 | 32.3984 | 0 |
| 1728664200 | 32.4114 | 0.29 | 0.90 | 32.1706 | 32.4301 | 32.1122 | 0 |
| 1728577800 | 32.1216 | -0.27 | -0.85 | 32.3742 | 32.4074 | 32.1088 | 0 |
| 1728491400 | 32.396299 | 0.29 | 0.92 | 32.0773 | 32.3995 | 32.0568 | 0 |
| 1728405000 | 32.1017 | -0.03 | -0.09 | 32.0908 | 32.165599 | 31.8182 | 0 |
| 1728318600 | 32.1316 | -0.05 | -0.17 | 32.1875 | 32.277099 | 32.0195 | 0 |
| 1728059400 | 32.1856 | 0.16 | 0.49 | 31.9759 | 32.2896 | 31.9091 | 0 |
| 1727973000 | 32.0282 | -0.19 | -0.58 | 32.269199 | 32.2851 | 31.8983 | 0 |
| 1727886600 | 32.2135 | 0.04 | 0.12 | 32.1813 | 32.265 | 32.0467 | 0 |
| 1727800200 | 32.1745 | -0.36 | -1.10 | 32.5647 | 32.667 | 32.039299 | 0 |
| 1727713800 | 32.533299 | -0.29 | -0.89 | 32.7976 | 32.7976 | 32.5233 | 0 |
| 1727454600 | 32.826 | -0.16 | -0.48 | 32.9073 | 32.9086 | 32.708 | 0 |
| 1727368200 | 32.9831 | 0.29 | 0.89 | 32.7526 | 33.1661 | 32.7526 | 0 |
| 1727281800 | 32.6906 | 0.12 | 0.37 | 32.545499 | 32.8892 | 32.453 | 0 |
| 1727195400 | 32.5708 | 0.1 | 0.30 | 32.4593 | 32.7248 | 32.4528 | 0 |
| 1727109000 | 32.4741 | -0.04 | -0.13 | 32.546599 | 32.592799 | 32.377 | 0 |
| 1726849800 | 32.5168 | -0.3 | -0.92 | 32.8584 | 32.8688 | 32.432499 | 0 |
| 1726763400 | 32.8172 | 0.53 | 1.66 | 32.3613 | 32.883 | 32.3613 | 0 |
| 1726677000 | 32.2822 | -0.21 | -0.64 | 32.4337 | 32.4337 | 32.2076 | 0 |
| 1726590600 | 32.4901 | 0.19 | 0.59 | 32.2807 | 32.6136 | 32.2807 | 0 |
| 1726504200 | 32.2988 | -0.01 | -0.03 | 32.3006 | 32.3763 | 32.197699 | 0 |
| 1726245000 | 32.3086 | 0.22 | 0.68 | 32.0644 | 32.3738 | 32.0644 | 0 |
| 1726158600 | 32.0908 | 0.46 | 1.44 | 31.7158 | 32.2132 | 31.7158 | 0 |
| 1726072200 | 31.6338 | 0.18 | 0.56 | 31.4367 | 31.8934 | 31.3931 | 0 |
| 1725985800 | 31.458 | -0.23 | -0.74 | 31.7444 | 31.8015 | 31.4049 | 0 |
| 1725899400 | 31.6924 | 0.31 | 0.98 | 31.4294 | 31.7709 | 31.4294 | 0 |
| 1725640200 | 31.3843 | -0.47 | -1.48 | 31.7735 | 32.011699 | 31.3434 | 0 |
| 1725553800 | 31.8549 | -0.19 | -0.59 | 31.9723 | 32.101599 | 31.826 | 0 |
| 1725467400 | 32.045 | -0.25 | -0.78 | 32.2519 | 32.2519 | 31.8134 | 0 |
| 1725381000 | 32.2971 | -0.42 | -1.29 | 32.701 | 32.7934 | 32.233199 | 0 |
| 1725294600 | 32.7177 | 0.18 | 0.54 | 32.5576 | 32.7387 | 32.3573 | 0 |
| 1725035400 | 32.5404 | 0.1 | 0.31 | 32.4894 | 32.6606 | 32.4514 | 0 |
| 1724949000 | 32.4413 | 0.33 | 1.04 | 32.0972 | 32.4737 | 32.0972 | 0 |
| 1724862600 | 32.1084 | -0.09 | -0.27 | 32.1732 | 32.2782 | 32.1053 | 0 |
| 1724776200 | 32.1953 | -0.1 | -0.30 | 32.29 | 32.386499 | 32.126399 | 0 |
| 1724689800 | 32.2915 | -0.11 | -0.34 | 32.3417 | 32.3417 | 32.2442 | 0 |
| 1724430600 | 32.4029 | 0.26 | 0.81 | 32.1867 | 32.4486 | 32.1867 | 0 |
| 1724344200 | 32.1433 | 0.02 | 0.05 | 32.1144 | 32.3191 | 32.109499 | 0 |
| 1724257800 | 32.1278 | -0.03 | -0.08 | 32.086599 | 32.235799 | 32.025399 | 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
