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 | -0.4639 | -1.37927958732 | 33.6335 | 33.6335 | 32.9567 | 0 | 0 | IX |
| 4 | 1.0157 | 3.15887030811 | 32.1539 | 33.7979 | 32.0228 | 0 | 0 | IX |
| 12 | 1.7507 | 5.57212378536 | 31.4189 | 33.7979 | 31.3977 | 0 | 0 | IX |
| 26 | 3.9662 | 13.5812953286 | 29.2034 | 33.7979 | 28.8753 | 0 | 0 | IX |
| 52 | 4.0658 | 13.9699970451 | 29.1038 | 33.7979 | 26.5974 | 0 | 0 | IX |
| 156 | 4.753 | 16.726138947 | 28.4166 | 33.7979 | 26.5974 | 0 | 0 | IX |
| 260 | 4.753 | 16.726138947 | 28.4166 | 33.7979 | 26.5974 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716481800 | 33.2395 | 0.02 | 0.05 | 33.198 | 33.4283 | 33.1757 | 0 |
| 1716395400 | 33.2231 | -0.18 | -0.53 | 33.312399 | 33.312399 | 33.1704 | 0 |
| 1716309000 | 33.398899 | -0.16 | -0.48 | 33.5811 | 33.5811 | 33.2705 | 0 |
| 1716222600 | 33.5611 | 0.05 | 0.16 | 33.5894 | 33.6287 | 33.539099 | 0 |
| 1715963400 | 33.508499 | -0.13 | -0.38 | 33.6335 | 33.6335 | 33.441699 | 0 |
| 1715877000 | 33.6349 | -0.1 | -0.28 | 33.7557 | 33.7979 | 33.6215 | 0 |
| 1715790600 | 33.731 | 0.16 | 0.48 | 33.5979 | 33.7487 | 33.540799 | 0 |
| 1715704200 | 33.5689 | 0.06 | 0.18 | 33.488999 | 33.6165 | 33.4209 | 0 |
| 1715617800 | 33.5101 | -0.02 | -0.05 | 33.5501 | 33.6081 | 33.4578 | 0 |
| 1715358600 | 33.5255 | 0.17 | 0.52 | 33.2901 | 33.5965 | 33.2901 | 0 |
| 1715272200 | 33.3521 | 0.19 | 0.57 | 33.2203 | 33.3667 | 33.0683 | 0 |
| 1715185800 | 33.1631 | 0.17 | 0.52 | 33.0465 | 33.271099 | 33.0465 | 0 |
| 1715099400 | 32.9901 | 0.44 | 1.36 | 32.585 | 32.993299 | 32.585 | 0 |
| 1715013000 | 32.5464 | 0.19 | 0.58 | 32.349899 | 32.607799 | 32.307899 | 0 |
| 1714753800 | 32.3584 | 0.27 | 0.84 | 32.0728 | 32.4759 | 32.0728 | 0 |
| 1714667400 | 32.089599 | 0.03 | 0.09 | 32.153799 | 32.176299 | 32.022799 | 0 |
| 1714494600 | 32.059399 | -0.26 | -0.80 | 32.3522 | 32.4086 | 32.0353 | 0 |
| 1714408200 | 32.316899 | -0.2 | -0.63 | 32.4835 | 32.5938 | 32.3113 | 0 |
| 1714149000 | 32.521099 | 0.41 | 1.29 | 32.1539 | 32.5738 | 32.1539 | 0 |
| 1714062600 | 32.1064 | -0.34 | -1.05 | 32.3796 | 32.3996 | 31.8894 | 0 |
| 1713976200 | 32.446199 | -0.1 | -0.29 | 32.5325 | 32.6912 | 32.3917 | 0 |
| 1713889800 | 32.5416 | 0.37 | 1.15 | 32.1928 | 32.5947 | 32.1928 | 0 |
| 1713803400 | 32.1717 | 0.34 | 1.07 | 31.9548 | 32.2808 | 31.9548 | 0 |
| 1713544200 | 31.8319 | 0.07 | 0.21 | 31.8162 | 31.863 | 31.4961 | 0 |
| 1713457800 | 31.7654 | 0.16 | 0.50 | 31.6786 | 31.8331 | 31.6002 | 0 |
| 1713371400 | 31.6073 | -0.03 | -0.09 | 31.566 | 31.8969 | 31.4481 | 0 |
| 1713285000 | 31.6355 | -0.35 | -1.09 | 31.9666 | 31.9666 | 31.4925 | 0 |
| 1713198600 | 31.983 | 0.07 | 0.22 | 31.8978 | 32.299999 | 31.8978 | 0 |
| 1712939400 | 31.9133 | -0.09 | -0.29 | 31.9428 | 32.287799 | 31.8094 | 0 |
| 1712853000 | 32.007199 | -0.2 | -0.63 | 32.2153 | 32.2605 | 31.8221 | 0 |
| 1712766600 | 32.210099 | 0.02 | 0.06 | 32.1634 | 32.447699 | 31.9042 | 0 |
| 1712680200 | 32.1893 | -0.29 | -0.90 | 32.475099 | 32.475099 | 32.1135 | 0 |
| 1712593800 | 32.4823 | 0.17 | 0.51 | 32.3019 | 32.5266 | 32.2523 | 0 |
| 1712334600 | 32.3161 | -0.33 | -1.01 | 32.6545 | 32.6545 | 32.1452 | 0 |
| 1712248200 | 32.645 | 0.04 | 0.12 | 32.5932 | 32.719499 | 32.548 | 0 |
| 1712161800 | 32.6052 | 0.17 | 0.53 | 32.433999 | 32.6421 | 32.433999 | 0 |
| 1712075400 | 32.432899 | -0.21 | -0.65 | 32.6621 | 32.8933 | 32.4309 | 0 |
| 1711647000 | 32.6466 | -0.08 | -0.25 | 32.7047 | 32.802999 | 32.643 | 0 |
| 1711560600 | 32.7294 | 0.12 | 0.36 | 32.613999 | 32.8001 | 32.6069 | 0 |
| 1711474200 | 32.6129 | 0.12 | 0.36 | 32.476 | 32.6878 | 32.454 | 0 |
| 1711387800 | 32.4947 | 0.02 | 0.07 | 32.4823 | 32.527299 | 32.3106 | 0 |
| 1711128600 | 32.4733 | -0.03 | -0.10 | 32.557499 | 32.5855 | 32.3911 | 0 |
| 1711042200 | 32.5065 | 0.47 | 1.47 | 32.0782 | 32.511699 | 32.0782 | 0 |
| 1710955800 | 32.0355 | -0.02 | -0.07 | 32.1034 | 32.1104 | 31.9486 | 0 |
| 1710869400 | 32.0593 | 0.09 | 0.28 | 31.9788 | 32.074399 | 31.9137 | 0 |
| 1710783000 | 31.9689 | -0.02 | -0.07 | 31.9904 | 32.1357 | 31.9453 | 0 |
| 1710523800 | 31.9926 | -0.07 | -0.22 | 32.0843 | 32.205 | 31.9893 | 0 |
| 1710437400 | 32.0631 | -0.11 | -0.34 | 32.121 | 32.2988 | 32.0315 | 0 |
| 1710351000 | 32.1725 | 0.12 | 0.38 | 32.0705 | 32.232999 | 32.0529 | 0 |
| 1710264600 | 32.0516 | 0.35 | 1.10 | 31.7648 | 32.0719 | 31.7534 | 0 |
| 1710178200 | 31.7023 | -0.1 | -0.32 | 31.8089 | 31.8089 | 31.5575 | 0 |
| 1709919000 | 31.8033 | -0.15 | -0.47 | 31.9253 | 31.9641 | 31.7889 | 0 |
| 1709832600 | 31.9535 | 0.33 | 1.05 | 31.6244 | 31.9852 | 31.4571 | 0 |
| 1709746200 | 31.6215 | 0.16 | 0.51 | 31.457 | 31.6588 | 31.4185 | 0 |
| 1709659800 | 31.4598 | -0.13 | -0.42 | 31.6016 | 31.6016 | 31.3977 | 0 |
| 1709573400 | 31.5927 | -0 | -0.01 | 31.5852 | 31.6348 | 31.5123 | 0 |
| 1709314200 | 31.5967 | 0.22 | 0.69 | 31.4189 | 31.6064 | 31.403 | 0 |
| 1709227800 | 31.3793 | -0.08 | -0.25 | 31.4435 | 31.5447 | 31.3756 | 0 |
| 1709141400 | 31.4569 | -0.07 | -0.23 | 31.5133 | 31.5166 | 31.3772 | 0 |
| 1709055000 | 31.5296 | 0.12 | 0.37 | 31.3986 | 31.5541 | 31.375 | 0 |
| 1708968600 | 31.4144 | -0.02 | -0.07 | 31.4594 | 31.4594 | 31.3607 | 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
