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 | -0.1974 | -0.664798674444 | 29.6932 | 29.964 | 29.462 | 0 | 0 | IX |
| 4 | -0.1282 | -0.432757223873 | 29.624 | 30.0107 | 29.0415 | 0 | 0 | IX |
| 12 | -0.2985 | -1.0018694851 | 29.7943 | 30.2324 | 29.0415 | 0 | 0 | IX |
| 26 | 0.2756 | 0.94318314043 | 29.2202 | 31.7447 | 28.8495 | 0 | 0 | IX |
| 52 | 0.1567 | 0.534099546339 | 29.3391 | 31.7447 | 27.3962 | 0 | 0 | IX |
| 156 | -0.165 | -0.556289783148 | 29.6608 | 31.7447 | 27.3962 | 0 | 0 | IX |
| 260 | -0.165 | -0.556289783148 | 29.6608 | 31.7447 | 27.3962 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715963400 | 29.5529 | -0.27 | -0.91 | 29.7798 | 29.7855 | 29.5392 | 0 |
| 1715877000 | 29.8248 | -0.08 | -0.28 | 29.9523 | 29.964 | 29.8205 | 0 |
| 1715790600 | 29.9082 | 0.4 | 1.37 | 29.526 | 29.9469 | 29.5191 | 0 |
| 1715704200 | 29.5054 | -0.16 | -0.53 | 29.6338 | 29.7907 | 29.5036 | 0 |
| 1715617800 | 29.6614 | 0.02 | 0.05 | 29.6932 | 29.7599 | 29.6382 | 0 |
| 1715358600 | 29.6464 | -0.11 | -0.35 | 29.8062 | 29.871 | 29.6455 | 0 |
| 1715272200 | 29.7519 | -0.11 | -0.38 | 29.8249 | 29.84 | 29.6703 | 0 |
| 1715185800 | 29.8665 | -0.1 | -0.33 | 29.9277 | 30.0107 | 29.8582 | 0 |
| 1715099400 | 29.9642 | 0.26 | 0.88 | 29.7348 | 29.9728 | 29.7348 | 0 |
| 1715013000 | 29.7037 | 0.05 | 0.16 | 29.6283 | 29.8172 | 29.6231 | 0 |
| 1714753800 | 29.6559 | 0.19 | 0.65 | 29.5036 | 29.7717 | 29.4522 | 0 |
| 1714667400 | 29.4631 | 0.2 | 0.67 | 29.3415 | 29.5203 | 29.3175 | 0 |
| 1714494600 | 29.2678 | -0.15 | -0.52 | 29.4156 | 29.4383 | 29.2418 | 0 |
| 1714408200 | 29.4203 | 0.11 | 0.36 | 29.3518 | 29.5026 | 29.3398 | 0 |
| 1714149000 | 29.3141 | 0.16 | 0.56 | 29.2526 | 29.3784 | 29.2092 | 0 |
| 1714062600 | 29.151 | -0.15 | -0.52 | 29.248 | 29.2926 | 29.0415 | 0 |
| 1713976200 | 29.3038 | -0.32 | -1.09 | 29.5247 | 29.5788 | 29.2633 | 0 |
| 1713889800 | 29.6257 | -0.14 | -0.48 | 29.8145 | 29.8697 | 29.5715 | 0 |
| 1713803400 | 29.7679 | 0.18 | 0.61 | 29.624 | 29.7994 | 29.5653 | 0 |
| 1713544200 | 29.587 | 0.12 | 0.42 | 29.5012 | 29.6485 | 29.4199 | 0 |
| 1713457800 | 29.4634 | -0.03 | -0.09 | 29.6838 | 29.6955 | 29.4595 | 0 |
| 1713371400 | 29.4897 | 0.09 | 0.32 | 29.3865 | 29.5578 | 29.3508 | 0 |
| 1713285000 | 29.3952 | -0.15 | -0.51 | 29.5081 | 29.547 | 29.2862 | 0 |
| 1713198600 | 29.5445 | -0.33 | -1.11 | 29.8612 | 29.8717 | 29.4843 | 0 |
| 1712939400 | 29.8752 | 0.32 | 1.10 | 29.6613 | 30.0225 | 29.619 | 0 |
| 1712853000 | 29.5502 | -0.22 | -0.73 | 29.6634 | 29.7494 | 29.4949 | 0 |
| 1712766600 | 29.7688 | -0.18 | -0.59 | 29.8932 | 29.9835 | 29.6639 | 0 |
| 1712680200 | 29.9467 | 0.23 | 0.79 | 29.7776 | 29.9665 | 29.7455 | 0 |
| 1712593800 | 29.712 | -0.06 | -0.21 | 29.7441 | 29.7568 | 29.6074 | 0 |
| 1712334600 | 29.7754 | -0.16 | -0.52 | 29.9691 | 29.9899 | 29.7339 | 0 |
| 1712248200 | 29.9304 | 0.23 | 0.77 | 29.7862 | 29.9812 | 29.7566 | 0 |
| 1712161800 | 29.7006 | 0.07 | 0.25 | 29.6982 | 29.8034 | 29.607 | 0 |
| 1712075400 | 29.6276 | -0.37 | -1.24 | 30.0151 | 30.0186 | 29.5849 | 0 |
| 1711647000 | 30.0011 | -0.17 | -0.56 | 30.0966 | 30.0988 | 29.917 | 0 |
| 1711560600 | 30.1686 | 0.16 | 0.54 | 30.0766 | 30.1834 | 30.0171 | 0 |
| 1711474200 | 30.0063 | 0.09 | 0.31 | 29.947 | 30.0774 | 29.9271 | 0 |
| 1711387800 | 29.9121 | -0.19 | -0.63 | 30.0729 | 30.1223 | 29.8706 | 0 |
| 1711128600 | 30.1028 | 0.22 | 0.74 | 29.9716 | 30.1309 | 29.9577 | 0 |
| 1711042200 | 29.8817 | 0.23 | 0.76 | 29.6906 | 29.9553 | 29.6451 | 0 |
| 1710955800 | 29.6554 | 0.05 | 0.16 | 29.7675 | 29.8001 | 29.6409 | 0 |
| 1710869400 | 29.6093 | -0.06 | -0.20 | 29.6915 | 29.7692 | 29.6076 | 0 |
| 1710783000 | 29.6687 | -0.06 | -0.19 | 29.7266 | 29.7489 | 29.6514 | 0 |
| 1710523800 | 29.7263 | 0.03 | 0.09 | 29.719 | 29.7577 | 29.6023 | 0 |
| 1710437400 | 29.6999 | -0.27 | -0.90 | 29.8713 | 30.0145 | 29.6894 | 0 |
| 1710351000 | 29.9711 | -0.03 | -0.10 | 30.1033 | 30.1135 | 29.8965 | 0 |
| 1710264600 | 30.002 | 0.02 | 0.07 | 30.0658 | 30.1838 | 29.9345 | 0 |
| 1710178200 | 29.98 | -0.09 | -0.29 | 30.1196 | 30.1543 | 29.8922 | 0 |
| 1709919000 | 30.0684 | -0.04 | -0.12 | 30.1184 | 30.2324 | 29.9846 | 0 |
| 1709832600 | 30.104 | 0.1 | 0.35 | 29.9792 | 30.216 | 29.9023 | 0 |
| 1709746200 | 29.9992 | 0.06 | 0.20 | 29.9092 | 30.0271 | 29.8124 | 0 |
| 1709659800 | 29.9379 | 0.29 | 0.99 | 29.7698 | 30.0134 | 29.7418 | 0 |
| 1709573400 | 29.6439 | 0.06 | 0.20 | 29.5509 | 29.7041 | 29.5509 | 0 |
| 1709314200 | 29.5848 | -0.06 | -0.21 | 29.6771 | 29.6823 | 29.3805 | 0 |
| 1709227800 | 29.6459 | 0.19 | 0.64 | 29.5353 | 29.6813 | 29.3278 | 0 |
| 1709141400 | 29.4588 | 0.05 | 0.17 | 29.3774 | 29.5184 | 29.3731 | 0 |
| 1709055000 | 29.4091 | -0.11 | -0.37 | 29.5348 | 29.6069 | 29.4 | 0 |
| 1708968600 | 29.5191 | -0.21 | -0.71 | 29.7943 | 29.8163 | 29.5144 | 0 |
| 1708709400 | 29.729 | 0.21 | 0.73 | 29.5077 | 29.75 | 29.3875 | 0 |
| 1708623000 | 29.5146 | 0.07 | 0.23 | 29.4028 | 29.6782 | 29.2691 | 0 |
| 1708536600 | 29.4465 | -0.43 | -1.43 | 29.5752 | 29.6797 | 29.4328 | 0 |
| 1708450200 | 29.8734 | 0.12 | 0.41 | 29.7837 | 29.9469 | 29.7801 | 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
