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 | -0.2361 | -0.683670100943 | 34.5342 | 34.572 | 33.667 | 0 | 0 | IX |
| 4 | -0.1454 | -0.422140607081 | 34.4435 | 36.1614 | 33.667 | 0 | 0 | IX |
| 12 | 1.9278 | 5.95545917091 | 32.3703 | 36.1614 | 31.492 | 0 | 0 | IX |
| 26 | 4.7484 | 16.0691986721 | 29.5497 | 36.1614 | 28.3758 | 0 | 0 | IX |
| 52 | 2.8726 | 9.14098423255 | 31.4255 | 36.1614 | 28.2716 | 0 | 0 | IX |
| 156 | 4.6167 | 15.5541854495 | 29.6814 | 36.1614 | 28.2716 | 0 | 0 | IX |
| 260 | 4.6167 | 15.5541854495 | 29.6814 | 36.1614 | 28.2716 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 34.2981 | -0.15 | -0.44 | 34.3722 | 34.4164 | 34.1808 | 0 |
| 1717691400 | 34.4503 | 0.08 | 0.24 | 34.3425 | 34.5056 | 34.2999 | 0 |
| 1717605000 | 34.3672 | 0.67 | 1.97 | 33.7574 | 34.4952 | 33.7574 | 0 |
| 1717518600 | 33.7018 | -0.47 | -1.37 | 34.2229 | 34.2632 | 33.667 | 0 |
| 1717432200 | 34.1686 | 0.14 | 0.41 | 34.0127 | 34.572 | 34.0058 | 0 |
| 1717173000 | 34.0284 | -0.53 | -1.54 | 34.5342 | 34.5342 | 33.7591 | 0 |
| 1717086600 | 34.5607 | -0.48 | -1.38 | 34.9026 | 34.9026 | 34.2712 | 0 |
| 1717000200 | 35.0428 | -0.49 | -1.38 | 35.5021 | 35.511 | 34.8873 | 0 |
| 1716913800 | 35.5326 | -0.23 | -0.63 | 35.7632 | 35.7632 | 35.4739 | 0 |
| 1716827400 | 35.7596 | 0.14 | 0.39 | 35.649 | 35.887 | 35.649 | 0 |
| 1716568200 | 35.6202 | -0.07 | -0.18 | 35.6753 | 35.6944 | 35.3499 | 0 |
| 1716481800 | 35.6861 | -0.26 | -0.71 | 35.9406 | 35.985 | 35.6236 | 0 |
| 1716395400 | 35.9424 | 0.18 | 0.51 | 35.8217 | 35.9774 | 35.7805 | 0 |
| 1716309000 | 35.7602 | -0.2 | -0.56 | 35.974 | 35.974 | 35.5997 | 0 |
| 1716222600 | 35.9631 | -0.11 | -0.31 | 36.1614 | 36.1614 | 35.7886 | 0 |
| 1715963400 | 36.0737 | 0.26 | 0.73 | 35.8723 | 36.0999 | 35.7613 | 0 |
| 1715877000 | 35.8122 | 0.39 | 1.09 | 35.3632 | 35.8177 | 35.2966 | 0 |
| 1715790600 | 35.4263 | 0.32 | 0.90 | 35.1081 | 35.4746 | 35.0992 | 0 |
| 1715704200 | 35.1099 | 0.19 | 0.55 | 34.9327 | 35.1166 | 34.9091 | 0 |
| 1715617800 | 34.9185 | 0.24 | 0.70 | 34.6726 | 34.9926 | 34.6726 | 0 |
| 1715358600 | 34.6744 | 0.22 | 0.63 | 34.4435 | 34.8197 | 34.4435 | 0 |
| 1715272200 | 34.4558 | 0.12 | 0.34 | 34.3272 | 34.4912 | 34.2773 | 0 |
| 1715185800 | 34.3395 | -0.13 | -0.37 | 34.446 | 34.446 | 34.1932 | 0 |
| 1715099400 | 34.4654 | 0.18 | 0.53 | 34.3072 | 34.534 | 34.1872 | 0 |
| 1715013000 | 34.2843 | 0.16 | 0.47 | 34.1424 | 34.4577 | 34.1424 | 0 |
| 1714753800 | 34.1249 | 0.28 | 0.82 | 33.788 | 34.2693 | 33.788 | 0 |
| 1714667400 | 33.8469 | 0.32 | 0.97 | 33.4073 | 33.9117 | 33.3834 | 0 |
| 1714494600 | 33.5219 | 0.04 | 0.11 | 33.496899 | 33.6821 | 33.4491 | 0 |
| 1714408200 | 33.4866 | 0.2 | 0.61 | 33.302799 | 33.704 | 33.2892 | 0 |
| 1714149000 | 33.2824 | 0.6 | 1.84 | 32.6982 | 33.3736 | 32.6982 | 0 |
| 1714062600 | 32.6815 | -0.05 | -0.16 | 32.810299 | 32.9253 | 32.548499 | 0 |
| 1713976200 | 32.733199 | 0.27 | 0.82 | 32.543999 | 33.060899 | 32.543999 | 0 |
| 1713889800 | 32.4657 | 0.43 | 1.35 | 32.063699 | 32.4757 | 32.063699 | 0 |
| 1713803400 | 32.034 | 0.29 | 0.92 | 31.8215 | 32.0914 | 31.8213 | 0 |
| 1713544200 | 31.7412 | -0.41 | -1.27 | 32.0176 | 32.0176 | 31.492 | 0 |
| 1713457800 | 32.15 | 0.27 | 0.85 | 31.922 | 32.3746 | 31.8557 | 0 |
| 1713371400 | 31.8793 | -0.07 | -0.20 | 31.8722 | 32.0595 | 31.8601 | 0 |
| 1713285000 | 31.9446 | -0.72 | -2.22 | 32.5666 | 32.5666 | 31.807 | 0 |
| 1713198600 | 32.6691 | 0.01 | 0.03 | 32.7536 | 32.853499 | 32.5739 | 0 |
| 1712939400 | 32.659399 | -0.55 | -1.66 | 33.1537 | 33.197499 | 32.5606 | 0 |
| 1712853000 | 33.209899 | 0.04 | 0.12 | 33.1997 | 33.5208 | 33.1499 | 0 |
| 1712766600 | 33.1709 | -0.14 | -0.41 | 33.3095 | 33.6593 | 33.162399 | 0 |
| 1712680200 | 33.3078 | 0.11 | 0.34 | 33.1799 | 33.363999 | 33.1799 | 0 |
| 1712593800 | 33.193399 | 0.45 | 1.37 | 32.8547 | 33.25 | 32.8547 | 0 |
| 1712334600 | 32.744 | -0.63 | -1.89 | 33.1541 | 33.1541 | 32.6682 | 0 |
| 1712248200 | 33.374699 | 0.39 | 1.20 | 33.122 | 33.3849 | 33.1107 | 0 |
| 1712161800 | 32.9805 | -0.14 | -0.41 | 33.2094 | 33.2094 | 32.900199 | 0 |
| 1712075400 | 33.1161 | 0.33 | 0.99 | 32.8206 | 33.3372 | 32.8206 | 0 |
| 1711647000 | 32.7903 | -0.07 | -0.20 | 32.806199 | 33.0139 | 32.78 | 0 |
| 1711560600 | 32.8566 | 0.02 | 0.06 | 32.8833 | 32.9566 | 32.8126 | 0 |
| 1711474200 | 32.8363 | 0.25 | 0.76 | 32.677 | 32.9411 | 32.677 | 0 |
| 1711387800 | 32.5884 | -0.05 | -0.15 | 32.6405 | 32.6433 | 32.4654 | 0 |
| 1711128600 | 32.6389 | -0.25 | -0.75 | 32.807 | 32.8389 | 32.577399 | 0 |
| 1711042200 | 32.8845 | 0.75 | 2.33 | 32.147799 | 33.0041 | 32.147799 | 0 |
| 1710955800 | 32.1361 | 0.2 | 0.61 | 32.0125 | 32.2001 | 31.9831 | 0 |
| 1710869400 | 31.9397 | -0.13 | -0.40 | 32.119 | 32.119 | 31.7615 | 0 |
| 1710783000 | 32.0691 | 0.15 | 0.47 | 31.937 | 32.152 | 31.937 | 0 |
| 1710523800 | 31.9204 | -0.4 | -1.24 | 32.3703 | 32.3703 | 31.8258 | 0 |
| 1710437400 | 32.3215 | 0.18 | 0.55 | 32.1937 | 32.4673 | 32.1937 | 0 |
| 1710351000 | 32.1436 | 0.07 | 0.23 | 32.0982 | 32.2061 | 32.011899 | 0 |
| 1710264600 | 32.069699 | 0.28 | 0.87 | 31.7582 | 32.1802 | 31.7582 | 0 |
| 1710178200 | 31.793 | 0.25 | 0.79 | 31.5251 | 31.846 | 31.5251 | 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
