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 | -0.3675 | -1.15766262404 | 31.745 | 31.875 | 31.0925 | 0 | 0 | IX |
| 4 | -0.0325 | -0.10347023241 | 31.41 | 31.935 | 30.935 | 0 | 0 | IX |
| 12 | 1.4925 | 4.99414421951 | 29.885 | 31.935 | 29.0675 | 0 | 0 | IX |
| 26 | 3.7575 | 13.6042722665 | 27.62 | 31.935 | 27.03 | 0 | 0 | IX |
| 52 | 4.465 | 16.59080353 | 26.9125 | 31.935 | 24.6925 | 0 | 0 | IX |
| 156 | 5.47 | 21.1135771495 | 25.9075 | 31.935 | 24.6925 | 0 | 0 | IX |
| 260 | 5.47 | 21.1135771495 | 25.9075 | 31.935 | 24.6925 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718728200 | 31.3775 | 0.19 | 0.60 | 31.2975 | 31.4175 | 31.23 | 0 |
| 1718641800 | 31.19 | -0.05 | -0.17 | 31.2425 | 31.445 | 31.0925 | 0 |
| 1718382600 | 31.2425 | -0.24 | -0.76 | 31.4825 | 31.5575 | 31.1375 | 0 |
| 1718296200 | 31.4825 | -0.33 | -1.02 | 31.8075 | 31.8075 | 31.4575 | 0 |
| 1718209800 | 31.8075 | 0.37 | 1.16 | 31.4425 | 31.875 | 31.4425 | 0 |
| 1718123400 | 31.4425 | -0.3 | -0.95 | 31.745 | 31.84 | 31.36 | 0 |
| 1718037000 | 31.745 | -0.08 | -0.24 | 31.8225 | 31.8225 | 31.575 | 0 |
| 1717777800 | 31.8225 | -0.03 | -0.10 | 31.855 | 31.8825 | 31.6125 | 0 |
| 1717691400 | 31.855 | 0.18 | 0.55 | 31.68 | 31.935 | 31.68 | 0 |
| 1717605000 | 31.68 | 0.29 | 0.94 | 31.385 | 31.7125 | 31.385 | 0 |
| 1717518600 | 31.385 | -0.04 | -0.13 | 31.425 | 31.53 | 31.22 | 0 |
| 1717432200 | 31.425 | 0.2 | 0.62 | 31.23 | 31.595 | 31.23 | 0 |
| 1717173000 | 31.23 | 0.06 | 0.18 | 31.1725 | 31.345 | 31.1225 | 0 |
| 1717086600 | 31.1725 | 0.18 | 0.59 | 30.99 | 31.215 | 30.99 | 0 |
| 1717000200 | 30.99 | -0.29 | -0.93 | 31.28 | 31.28 | 30.935 | 0 |
| 1716913800 | 31.28 | -0.18 | -0.58 | 31.4625 | 31.4775 | 31.205 | 0 |
| 1716827400 | 31.4625 | 0.09 | 0.29 | 31.3725 | 31.4725 | 31.3075 | 0 |
| 1716568200 | 31.3725 | -0.07 | -0.21 | 31.4375 | 31.4375 | 31.1725 | 0 |
| 1716481800 | 31.4375 | 0.09 | 0.30 | 31.3425 | 31.5575 | 31.3425 | 0 |
| 1716395400 | 31.3425 | -0.06 | -0.18 | 31.3975 | 31.3975 | 31.2525 | 0 |
| 1716309000 | 31.3975 | -0.01 | -0.04 | 31.41 | 31.41 | 31.22 | 0 |
| 1716222600 | 31.41 | 0.17 | 0.54 | 31.24 | 31.415 | 31.24 | 0 |
| 1715963400 | 31.24 | -0.11 | -0.36 | 31.3525 | 31.3525 | 31.17 | 0 |
| 1715877000 | 31.3525 | -0.01 | -0.02 | 31.385 | 31.4475 | 31.315 | 0 |
| 1715790600 | 31.3575 | 0.2 | 0.63 | 31.1625 | 31.3575 | 31.1475 | 0 |
| 1715704200 | 31.1625 | 0.07 | 0.22 | 31.13 | 31.18 | 31.0875 | 0 |
| 1715617800 | 31.095 | 0.01 | 0.03 | 31.085 | 31.14 | 31.015 | 0 |
| 1715358600 | 31.085 | 0.25 | 0.79 | 30.9175 | 31.1025 | 30.9175 | 0 |
| 1715272200 | 30.84 | 0.15 | 0.48 | 30.7275 | 30.8675 | 30.6775 | 0 |
| 1715185800 | 30.6925 | 0.11 | 0.36 | 30.6575 | 30.7775 | 30.6225 | 0 |
| 1715099400 | 30.5825 | 0.35 | 1.15 | 30.235 | 30.62 | 30.235 | 0 |
| 1715013000 | 30.235 | 0.19 | 0.62 | 30.0475 | 30.2675 | 30.0475 | 0 |
| 1714753800 | 30.0475 | 0.2 | 0.65 | 29.8525 | 30.19 | 29.8525 | 0 |
| 1714667400 | 29.8525 | -0.1 | -0.33 | 29.95 | 30.0475 | 29.845 | 0 |
| 1714494600 | 29.95 | -0.11 | -0.37 | 30.06 | 30.1925 | 29.9475 | 0 |
| 1714408200 | 30.06 | 0.02 | 0.06 | 30.0425 | 30.205 | 30.0425 | 0 |
| 1714149000 | 30.0425 | 0.4 | 1.36 | 29.64 | 30.0875 | 29.64 | 0 |
| 1714062600 | 29.64 | -0.1 | -0.34 | 29.7575 | 29.7975 | 29.445 | 0 |
| 1713976200 | 29.7425 | -0.11 | -0.37 | 29.8525 | 29.9825 | 29.715 | 0 |
| 1713889800 | 29.8525 | 0.35 | 1.19 | 29.5025 | 29.87 | 29.5025 | 0 |
| 1713803400 | 29.5025 | 0.24 | 0.83 | 29.26 | 29.5575 | 29.26 | 0 |
| 1713544200 | 29.26 | -0.05 | -0.17 | 29.31 | 29.3425 | 29.0675 | 0 |
| 1713457800 | 29.31 | 0.14 | 0.48 | 29.17 | 29.3825 | 29.155 | 0 |
| 1713371400 | 29.17 | -0.15 | -0.49 | 29.315 | 29.4925 | 29.1575 | 0 |
| 1713285000 | 29.315 | -0.42 | -1.40 | 29.7325 | 29.7325 | 29.1675 | 0 |
| 1713198600 | 29.7325 | 0.07 | 0.22 | 29.6675 | 29.9775 | 29.6625 | 0 |
| 1712939400 | 29.6675 | 0.05 | 0.16 | 29.735 | 29.9725 | 29.5875 | 0 |
| 1712853000 | 29.62 | -0.04 | -0.14 | 29.6625 | 29.765 | 29.4475 | 0 |
| 1712766600 | 29.6625 | 0.12 | 0.40 | 29.7525 | 29.815 | 29.38 | 0 |
| 1712680200 | 29.545 | -0.18 | -0.61 | 29.725 | 29.75 | 29.4875 | 0 |
| 1712593800 | 29.725 | 0.13 | 0.45 | 29.5925 | 29.7775 | 29.5725 | 0 |
| 1712334600 | 29.5925 | -0.22 | -0.72 | 29.8075 | 29.8075 | 29.43 | 0 |
| 1712248200 | 29.8075 | 0.04 | 0.12 | 29.7725 | 29.8875 | 29.73 | 0 |
| 1712161800 | 29.7725 | 0.13 | 0.44 | 29.6425 | 29.78 | 29.5975 | 0 |
| 1712075400 | 29.6425 | -0.36 | -1.19 | 30 | 30.1375 | 29.6175 | 0 |
| 1711647000 | 30 | 0.13 | 0.44 | 29.8675 | 30.0175 | 29.8675 | 0 |
| 1711560600 | 29.8675 | 0.04 | 0.12 | 29.8325 | 29.905 | 29.81 | 0 |
| 1711474200 | 29.8325 | -0.05 | -0.18 | 29.885 | 29.9425 | 29.79 | 0 |
| 1711387800 | 29.885 | -0.05 | -0.18 | 29.9375 | 29.9375 | 29.76 | 0 |
| 1711128600 | 29.9375 | 0 | 0.01 | 29.935 | 29.965 | 29.8025 | 0 |
| 1711042200 | 29.935 | 0.38 | 1.27 | 29.56 | 29.945 | 29.56 | 0 |
| 1710955800 | 29.56 | 0.01 | 0.03 | 29.55 | 29.6125 | 29.4425 | 0 |
| 1710869400 | 29.55 | 0.02 | 0.05 | 29.535 | 29.55 | 29.405 | 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
