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 | -0.4182 | -1.29071683858 | 32.4006 | 32.4558 | 31.9174 | 0 | 0 | IX |
| 4 | 1.0659 | 3.44767357236 | 30.9165 | 32.4558 | 30.5688 | 0 | 0 | IX |
| 12 | 1.8318 | 6.07550098506 | 30.1506 | 32.4558 | 30.1094 | 0 | 0 | IX |
| 26 | 3.6924 | 13.051961824 | 28.29 | 32.4558 | 27.9884 | 0 | 0 | IX |
| 52 | 3.2126 | 11.166570501 | 28.7698 | 32.4558 | 26.346 | 0 | 0 | IX |
| 156 | 4.3597 | 15.7830335195 | 27.6227 | 32.4558 | 26.0061 | 0 | 0 | IX |
| 260 | 4.3597 | 15.7830335195 | 27.6227 | 32.4558 | 26.0061 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716395400 | 31.9817 | -0.18 | -0.55 | 32.0813 | 32.0813 | 31.9174 | 0 |
| 1716309000 | 32.1573 | -0.08 | -0.24 | 32.240499 | 32.240499 | 32.0475 | 0 |
| 1716222600 | 32.236199 | 0.03 | 0.11 | 32.242199 | 32.3008 | 32.226999 | 0 |
| 1715963400 | 32.2016 | -0.13 | -0.41 | 32.3273 | 32.3273 | 32.1571 | 0 |
| 1715877000 | 32.3331 | -0.05 | -0.14 | 32.400599 | 32.4558 | 32.3112 | 0 |
| 1715790600 | 32.3799 | 0.16 | 0.50 | 32.246699 | 32.393099 | 32.2232 | 0 |
| 1715704200 | 32.218899 | 0.06 | 0.18 | 32.14 | 32.2535 | 32.0962 | 0 |
| 1715617800 | 32.1597 | 0.02 | 0.05 | 32.156 | 32.225499 | 32.1075 | 0 |
| 1715358600 | 32.1443 | 0.21 | 0.65 | 31.8893 | 32.1881 | 31.8893 | 0 |
| 1715272200 | 31.9355 | 0.13 | 0.41 | 31.853 | 31.9545 | 31.7456 | 0 |
| 1715185800 | 31.8056 | 0.16 | 0.50 | 31.6844 | 31.8896 | 31.6844 | 0 |
| 1715099400 | 31.6467 | 0.47 | 1.49 | 31.2056 | 31.6547 | 31.2056 | 0 |
| 1715013000 | 31.1816 | 0.13 | 0.42 | 31.0338 | 31.2121 | 31.0223 | 0 |
| 1714753800 | 31.0508 | 0.24 | 0.78 | 30.8039 | 31.1434 | 30.8039 | 0 |
| 1714667400 | 30.8108 | 0.01 | 0.02 | 30.885 | 30.8957 | 30.7576 | 0 |
| 1714494600 | 30.8048 | -0.16 | -0.52 | 30.9939 | 31.0625 | 30.7909 | 0 |
| 1714408200 | 30.9659 | -0.11 | -0.36 | 31.0425 | 31.1529 | 30.961 | 0 |
| 1714149000 | 31.0766 | 0.35 | 1.14 | 30.7559 | 31.1109 | 30.7559 | 0 |
| 1714062600 | 30.7277 | -0.24 | -0.78 | 30.9165 | 30.9577 | 30.5688 | 0 |
| 1713976200 | 30.9706 | -0.16 | -0.50 | 31.1104 | 31.1881 | 30.9324 | 0 |
| 1713889800 | 31.1272 | 0.27 | 0.87 | 30.867 | 31.2124 | 30.867 | 0 |
| 1713803400 | 30.8581 | 0.35 | 1.15 | 30.5819 | 30.9479 | 30.5819 | 0 |
| 1713544200 | 30.5082 | 0.12 | 0.40 | 30.4422 | 30.5226 | 30.146 | 0 |
| 1713457800 | 30.3867 | 0.12 | 0.41 | 30.3213 | 30.4615 | 30.2424 | 0 |
| 1713371400 | 30.2618 | -0 | -0.01 | 30.2224 | 30.4879 | 30.1352 | 0 |
| 1713285000 | 30.2634 | -0.4 | -1.31 | 30.6679 | 30.6679 | 30.1256 | 0 |
| 1713198600 | 30.6663 | 0.01 | 0.04 | 30.6312 | 30.9148 | 30.6209 | 0 |
| 1712939400 | 30.6537 | 0 | 0.00 | 30.6151 | 30.9363 | 30.5903 | 0 |
| 1712853000 | 30.6524 | -0.12 | -0.40 | 30.789 | 30.8241 | 30.4928 | 0 |
| 1712766600 | 30.7757 | 0.02 | 0.08 | 30.7335 | 30.9454 | 30.5155 | 0 |
| 1712680200 | 30.7513 | -0.19 | -0.62 | 30.9389 | 30.9414 | 30.6799 | 0 |
| 1712593800 | 30.9444 | 0.1 | 0.33 | 30.8151 | 30.9935 | 30.7816 | 0 |
| 1712334600 | 30.8438 | -0.25 | -0.81 | 31.1238 | 31.1238 | 30.6849 | 0 |
| 1712248200 | 31.0969 | 0.06 | 0.20 | 31.0112 | 31.1406 | 30.983 | 0 |
| 1712161800 | 31.0363 | 0.12 | 0.39 | 30.9035 | 31.0535 | 30.8863 | 0 |
| 1712075400 | 30.9162 | -0.22 | -0.72 | 31.1446 | 31.3282 | 30.9142 | 0 |
| 1711647000 | 31.1401 | -0.03 | -0.09 | 31.1608 | 31.2466 | 31.119 | 0 |
| 1711560600 | 31.169 | 0.05 | 0.16 | 31.1124 | 31.1985 | 31.1074 | 0 |
| 1711474200 | 31.1202 | 0.06 | 0.20 | 31.0312 | 31.1697 | 30.9895 | 0 |
| 1711387800 | 31.0584 | -0.04 | -0.12 | 31.1092 | 31.1266 | 30.91 | 0 |
| 1711128600 | 31.0949 | 0.03 | 0.09 | 31.1414 | 31.2099 | 31.0367 | 0 |
| 1711042200 | 31.0679 | 0.42 | 1.37 | 30.6931 | 31.0905 | 30.6931 | 0 |
| 1710955800 | 30.6481 | 0.02 | 0.06 | 30.6554 | 30.6958 | 30.5597 | 0 |
| 1710869400 | 30.6308 | 0.01 | 0.04 | 30.6176 | 30.6413 | 30.5285 | 0 |
| 1710783000 | 30.6196 | -0.07 | -0.22 | 30.6866 | 30.7602 | 30.5962 | 0 |
| 1710523800 | 30.687 | -0.12 | -0.39 | 30.8138 | 30.8914 | 30.687 | 0 |
| 1710437400 | 30.8085 | -0.09 | -0.31 | 30.8784 | 30.9976 | 30.7534 | 0 |
| 1710351000 | 30.903 | 0.07 | 0.22 | 30.8435 | 30.9551 | 30.7949 | 0 |
| 1710264600 | 30.8347 | 0.32 | 1.05 | 30.5688 | 30.8638 | 30.5688 | 0 |
| 1710178200 | 30.5148 | -0.05 | -0.17 | 30.5715 | 30.5715 | 30.3862 | 0 |
| 1709919000 | 30.5671 | -0.09 | -0.31 | 30.6437 | 30.6612 | 30.5358 | 0 |
| 1709832600 | 30.6611 | 0.36 | 1.19 | 30.3495 | 30.7065 | 30.2111 | 0 |
| 1709746200 | 30.3019 | 0.13 | 0.44 | 30.1597 | 30.3483 | 30.1136 | 0 |
| 1709659800 | 30.168 | -0.12 | -0.41 | 30.292 | 30.292 | 30.1221 | 0 |
| 1709573400 | 30.2929 | -0.03 | -0.10 | 30.3202 | 30.3663 | 30.207 | 0 |
| 1709314200 | 30.3244 | 0.21 | 0.70 | 30.1209 | 30.3394 | 30.1209 | 0 |
| 1709227800 | 30.1133 | -0.03 | -0.11 | 30.1506 | 30.2863 | 30.1094 | 0 |
| 1709141400 | 30.1466 | -0.1 | -0.33 | 30.2336 | 30.2467 | 30.1063 | 0 |
| 1709055000 | 30.2461 | 0.05 | 0.16 | 30.1919 | 30.2696 | 30.1374 | 0 |
| 1708968600 | 30.1988 | -0.04 | -0.13 | 30.2526 | 30.2526 | 30.1649 | 0 |
| 1708709400 | 30.2381 | 0.07 | 0.24 | 30.1562 | 30.2541 | 30.1258 | 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
