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 | -0.4818 | -1.59160131345 | 30.2714 | 30.4763 | 29.7515 | 0 | 0 | IX |
| 4 | -0.3341 | -1.10909350445 | 30.1237 | 30.5927 | 29.7515 | 0 | 0 | IX |
| 12 | -0.4872 | -1.60915288274 | 30.2768 | 30.6725 | 29.7515 | 0 | 0 | IX |
| 26 | -0.621 | -2.04205112691 | 30.4106 | 31.6319 | 29.7515 | 0 | 0 | IX |
| 52 | -1.7121 | -5.43494478076 | 31.5017 | 31.6325 | 29.7006 | 0 | 0 | IX |
| 156 | -2.162 | -6.76648430752 | 31.9516 | 32.1478 | 29.7006 | 0 | 0 | IX |
| 260 | -2.162 | -6.76648430752 | 31.9516 | 32.1478 | 29.7006 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716395400 | 29.8868 | -0.27 | -0.90 | 30.0715 | 30.0839 | 29.8115 | 0 |
| 1716309000 | 30.158 | -0.01 | -0.02 | 30.1519 | 30.1805 | 29.9394 | 0 |
| 1716222600 | 30.1643 | -0.08 | -0.27 | 30.2696 | 30.2696 | 30.0925 | 0 |
| 1715963400 | 30.2448 | -0.12 | -0.40 | 30.3718 | 30.3776 | 30.2223 | 0 |
| 1715877000 | 30.3664 | 0.03 | 0.10 | 30.2714 | 30.4763 | 30.2714 | 0 |
| 1715790600 | 30.3368 | 0.05 | 0.17 | 30.2199 | 30.4055 | 30.2199 | 0 |
| 1715704200 | 30.2843 | -0.07 | -0.24 | 30.2222 | 30.4604 | 30.2222 | 0 |
| 1715617800 | 30.3585 | -0.04 | -0.12 | 30.4061 | 30.4317 | 30.3425 | 0 |
| 1715358600 | 30.3947 | -0.07 | -0.22 | 30.3954 | 30.5127 | 30.3494 | 0 |
| 1715272200 | 30.4617 | -0.02 | -0.07 | 30.0056 | 30.5485 | 30.0056 | 0 |
| 1715185800 | 30.4841 | -0.06 | -0.19 | 30.5338 | 30.5927 | 30.4128 | 0 |
| 1715099400 | 30.542 | 0.2 | 0.67 | 30.3432 | 30.5455 | 30.1021 | 0 |
| 1715013000 | 30.3383 | -0.03 | -0.08 | 30.3355 | 30.3875 | 30.1077 | 0 |
| 1714753800 | 30.3638 | 0.13 | 0.42 | 30.2115 | 30.4033 | 30.1318 | 0 |
| 1714667400 | 30.238 | 0.19 | 0.64 | 30.1215 | 30.2716 | 30.0974 | 0 |
| 1714494600 | 30.0459 | -0.01 | -0.02 | 30.1053 | 30.1392 | 29.9833 | 0 |
| 1714408200 | 30.0514 | -0.13 | -0.43 | 30.0876 | 30.1741 | 30.043 | 0 |
| 1714149000 | 30.182 | 0.09 | 0.28 | 30.1055 | 30.2007 | 30.012 | 0 |
| 1714062600 | 30.0968 | -0.18 | -0.58 | 30.1237 | 30.203 | 30.0221 | 0 |
| 1713976200 | 30.2733 | -0.1 | -0.33 | 30.3524 | 30.3859 | 30.224 | 0 |
| 1713889800 | 30.3736 | -0.17 | -0.57 | 30.5156 | 30.5814 | 30.3511 | 0 |
| 1713803400 | 30.5483 | 0.16 | 0.52 | 30.4773 | 30.6218 | 30.4261 | 0 |
| 1713544200 | 30.3888 | 0.17 | 0.56 | 30.2582 | 30.4083 | 30.2511 | 0 |
| 1713457800 | 30.2193 | -0.02 | -0.08 | 30.3101 | 30.4363 | 30.2122 | 0 |
| 1713371400 | 30.2437 | 0.01 | 0.03 | 30.1321 | 30.3465 | 30.1286 | 0 |
| 1713285000 | 30.2354 | -0.07 | -0.22 | 30.287 | 30.299 | 30.1201 | 0 |
| 1713198600 | 30.3011 | -0.16 | -0.54 | 30.4737 | 30.4844 | 30.2516 | 0 |
| 1712939400 | 30.4649 | 0.18 | 0.59 | 30.2195 | 30.5725 | 30.216 | 0 |
| 1712853000 | 30.285 | -0.11 | -0.38 | 29.8726 | 30.3255 | 29.8691 | 0 |
| 1712766600 | 30.399 | 0.04 | 0.12 | 30.3545 | 30.4043 | 30.2256 | 0 |
| 1712680200 | 30.3634 | 0.02 | 0.05 | 30.2818 | 30.4012 | 30.2737 | 0 |
| 1712593800 | 30.348 | -0.13 | -0.42 | 30.3325 | 30.3841 | 30.2845 | 0 |
| 1712334600 | 30.475 | 0.06 | 0.19 | 30.4282 | 30.5441 | 30.4247 | 0 |
| 1712248200 | 30.4176 | 0.02 | 0.07 | 30.3871 | 30.4399 | 30.347 | 0 |
| 1712161800 | 30.3961 | -0.11 | -0.36 | 30.4981 | 30.5242 | 30.2305 | 0 |
| 1712075400 | 30.507 | -0.09 | -0.28 | 30.6071 | 30.6107 | 30.3053 | 0 |
| 1711647000 | 30.5928 | -0.01 | -0.04 | 30.5679 | 30.6609 | 30.5319 | 0 |
| 1711560600 | 30.6036 | 0.07 | 0.22 | 30.5356 | 30.6588 | 30.5285 | 0 |
| 1711474200 | 30.5356 | 0.01 | 0.02 | 30.5143 | 30.5768 | 30.4374 | 0 |
| 1711387800 | 30.5281 | -0.12 | -0.39 | 30.6577 | 30.6725 | 30.5078 | 0 |
| 1711128600 | 30.6488 | 0.19 | 0.62 | 30.504 | 30.6631 | 30.504 | 0 |
| 1711042200 | 30.4596 | 0.19 | 0.63 | 30.2531 | 30.4927 | 30.2092 | 0 |
| 1710955800 | 30.2689 | 0 | 0.01 | 30.2982 | 30.3519 | 30.2463 | 0 |
| 1710869400 | 30.2645 | -0.02 | -0.06 | 30.2915 | 30.3619 | 30.2547 | 0 |
| 1710783000 | 30.2827 | -0.03 | -0.09 | 30.3058 | 30.3094 | 30.2037 | 0 |
| 1710523800 | 30.3112 | 0 | 0.02 | 30.326 | 30.326 | 30.2098 | 0 |
| 1710437400 | 30.3065 | -0.09 | -0.31 | 30.3329 | 30.3833 | 30.284 | 0 |
| 1710351000 | 30.4006 | -0.02 | -0.06 | 30.4451 | 30.4619 | 30.2942 | 0 |
| 1710264600 | 30.4183 | -0.07 | -0.22 | 30.5461 | 30.5461 | 30.409 | 0 |
| 1710178200 | 30.4854 | 0.08 | 0.26 | 30.3701 | 30.4949 | 30.3586 | 0 |
| 1709919000 | 30.4052 | -0.05 | -0.17 | 30.4242 | 30.5104 | 30.3368 | 0 |
| 1709832600 | 30.4562 | 0.01 | 0.02 | 30.4522 | 30.6129 | 30.429 | 0 |
| 1709746200 | 30.4487 | 0.01 | 0.04 | 30.4334 | 30.5227 | 30.3627 | 0 |
| 1709659800 | 30.4352 | 0.07 | 0.22 | 30.3781 | 30.6454 | 30.3552 | 0 |
| 1709573400 | 30.3693 | -0.08 | -0.27 | 30.4382 | 30.4453 | 30.2066 | 0 |
| 1709314200 | 30.4524 | 0.05 | 0.15 | 30.4356 | 30.4751 | 30.2796 | 0 |
| 1709227800 | 30.4072 | 0.12 | 0.39 | 30.2768 | 30.427 | 30.2198 | 0 |
| 1709141400 | 30.2892 | 0.04 | 0.14 | 30.2255 | 30.341 | 30.1466 | 0 |
| 1709055000 | 30.2482 | -0.03 | -0.10 | 30.2752 | 30.3168 | 30.1454 | 0 |
| 1708968600 | 30.277 | -0.05 | -0.16 | 30.3442 | 30.3958 | 30.1629 | 0 |
| 1708709400 | 30.3247 | 0.04 | 0.14 | 30.2713 | 30.33 | 30.1629 | 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
