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 | -0.2264 | -0.669983043274 | 33.7919 | 34.049 | 33.364 | 0 | 0 | IX |
| 4 | 1.2481 | 3.86200622575 | 32.3174 | 34.049 | 32.1388 | 0 | 0 | IX |
| 12 | 1.6172 | 5.06192817771 | 31.9483 | 34.049 | 31.3543 | 0 | 0 | IX |
| 26 | 4.3754 | 14.9893285737 | 29.1901 | 34.049 | 29.1324 | 0 | 0 | IX |
| 52 | 5.4706 | 19.471861441 | 28.0949 | 34.049 | 26.7194 | 0 | 0 | IX |
| 156 | 5.4706 | 19.471861441 | 28.0949 | 34.049 | 26.7194 | 0 | 0 | IX |
| 260 | 5.4706 | 19.471861441 | 28.0949 | 34.049 | 26.7194 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717086600 | 33.5655 | 0.16 | 0.49 | 33.418799 | 33.6071 | 33.363999 | 0 |
| 1717000200 | 33.4027 | -0.39 | -1.15 | 33.8017 | 33.8017 | 33.3684 | 0 |
| 1716913800 | 33.7923 | -0.14 | -0.40 | 33.9429 | 34.049 | 33.7241 | 0 |
| 1716827400 | 33.9275 | 0.13 | 0.38 | 33.8083 | 33.931 | 33.7592 | 0 |
| 1716568200 | 33.7984 | -0.05 | -0.15 | 33.8508 | 33.8508 | 33.5593 | 0 |
| 1716481800 | 33.8488 | 0.07 | 0.19 | 33.7919 | 34.0097 | 33.7918 | 0 |
| 1716395400 | 33.7837 | -0.03 | -0.09 | 33.8278 | 33.8278 | 33.7023 | 0 |
| 1716309000 | 33.815 | 0.01 | 0.04 | 33.83 | 33.83 | 33.6731 | 0 |
| 1716222600 | 33.8026 | 0.09 | 0.27 | 33.717 | 33.814 | 33.7152 | 0 |
| 1715963400 | 33.7124 | -0.1 | -0.30 | 33.8171 | 33.8171 | 33.6291 | 0 |
| 1715877000 | 33.8137 | -0.02 | -0.05 | 33.8723 | 33.9473 | 33.7856 | 0 |
| 1715790600 | 33.8304 | 0.24 | 0.73 | 33.5945 | 33.8633 | 33.5945 | 0 |
| 1715704200 | 33.5867 | 0.05 | 0.16 | 33.5353 | 33.5921 | 33.432499 | 0 |
| 1715617800 | 33.5342 | 0.06 | 0.17 | 33.4902 | 33.5708 | 33.4429 | 0 |
| 1715358600 | 33.4778 | 0.3 | 0.90 | 33.200499 | 33.499899 | 33.200499 | 0 |
| 1715272200 | 33.1807 | 0.09 | 0.28 | 33.112 | 33.210299 | 33.0739 | 0 |
| 1715185800 | 33.088 | 0.13 | 0.39 | 32.9544 | 33.1569 | 32.9544 | 0 |
| 1715099400 | 32.9607 | 0.39 | 1.20 | 32.563499 | 32.9812 | 32.563499 | 0 |
| 1715013000 | 32.5708 | 0.2 | 0.61 | 32.3849 | 32.6019 | 32.3849 | 0 |
| 1714753800 | 32.3736 | 0.19 | 0.60 | 32.1995 | 32.5172 | 32.1995 | 0 |
| 1714667400 | 32.1803 | -0.14 | -0.42 | 32.3174 | 32.3174 | 32.1388 | 0 |
| 1714494600 | 32.3175 | -0.1 | -0.32 | 32.4457 | 32.484299 | 32.3042 | 0 |
| 1714408200 | 32.4202 | 0.02 | 0.06 | 32.4189 | 32.5616 | 32.4184 | 0 |
| 1714149000 | 32.4007 | 0.41 | 1.30 | 32.0065 | 32.4649 | 32.0065 | 0 |
| 1714062600 | 31.9861 | -0.18 | -0.56 | 32.177 | 32.214799 | 31.8008 | 0 |
| 1713976200 | 32.165999 | -0.2 | -0.60 | 32.373399 | 32.4177 | 32.1301 | 0 |
| 1713889800 | 32.3616 | 0.47 | 1.47 | 31.8986 | 32.3773 | 31.8986 | 0 |
| 1713803400 | 31.8923 | 0.28 | 0.90 | 31.5955 | 31.9482 | 31.5955 | 0 |
| 1713544200 | 31.6082 | -0.07 | -0.22 | 31.6996 | 31.6996 | 31.3543 | 0 |
| 1713457800 | 31.6779 | 0.1 | 0.31 | 31.5722 | 31.7163 | 31.4888 | 0 |
| 1713371400 | 31.5792 | -0.1 | -0.32 | 31.7059 | 31.8672 | 31.5561 | 0 |
| 1713285000 | 31.6808 | -0.47 | -1.46 | 32.167499 | 32.167499 | 31.5457 | 0 |
| 1713198600 | 32.148899 | 0.07 | 0.21 | 32.0753 | 32.4273 | 32.0753 | 0 |
| 1712939400 | 32.0826 | 0.01 | 0.02 | 32.1237 | 32.4504 | 32.0105 | 0 |
| 1712853000 | 32.075899 | -0.09 | -0.29 | 32.1991 | 32.252699 | 31.9063 | 0 |
| 1712766600 | 32.1691 | 0.02 | 0.06 | 32.159 | 32.406999 | 31.9281 | 0 |
| 1712680200 | 32.1511 | -0.2 | -0.61 | 32.3504 | 32.3795 | 32.0963 | 0 |
| 1712593800 | 32.348399 | 0.13 | 0.40 | 32.2108 | 32.3887 | 32.168 | 0 |
| 1712334600 | 32.219099 | -0.26 | -0.81 | 32.4956 | 32.4956 | 32.034599 | 0 |
| 1712248200 | 32.4809 | 0.01 | 0.04 | 32.4585 | 32.5428 | 32.4189 | 0 |
| 1712161800 | 32.4677 | 0.12 | 0.37 | 32.3359 | 32.469499 | 32.286299 | 0 |
| 1712075400 | 32.3489 | -0.42 | -1.28 | 32.7524 | 32.8616 | 32.3263 | 0 |
| 1711647000 | 32.769399 | 0.07 | 0.21 | 32.7197 | 32.799599 | 32.711399 | 0 |
| 1711560600 | 32.7003 | 0.03 | 0.08 | 32.677799 | 32.744 | 32.6567 | 0 |
| 1711474200 | 32.6749 | 0.07 | 0.21 | 32.5933 | 32.7132 | 32.5338 | 0 |
| 1711387800 | 32.604999 | -0.04 | -0.13 | 32.6468 | 32.6614 | 32.4938 | 0 |
| 1711128600 | 32.6473 | 0.06 | 0.20 | 32.591099 | 32.670499 | 32.5339 | 0 |
| 1711042200 | 32.583199 | 0.37 | 1.16 | 32.2289 | 32.5979 | 32.2289 | 0 |
| 1710955800 | 32.2109 | 0.06 | 0.19 | 32.1374 | 32.280099 | 32.0902 | 0 |
| 1710869400 | 32.148899 | 0.03 | 0.09 | 32.104599 | 32.152099 | 32.0167 | 0 |
| 1710783000 | 32.118699 | -0.04 | -0.11 | 32.1556 | 32.226799 | 32.0906 | 0 |
| 1710523800 | 32.1546 | -0.18 | -0.56 | 32.3164 | 32.3919 | 32.1529 | 0 |
| 1710437400 | 32.3365 | -0.05 | -0.15 | 32.414 | 32.507399 | 32.253999 | 0 |
| 1710351000 | 32.384 | -0.02 | -0.05 | 32.3917 | 32.469099 | 32.357 | 0 |
| 1710264600 | 32.400199 | 0.3 | 0.94 | 32.0903 | 32.433 | 32.0903 | 0 |
| 1710178200 | 32.0972 | -0.19 | -0.59 | 32.2847 | 32.2847 | 32.0247 | 0 |
| 1709919000 | 32.2877 | -0.03 | -0.08 | 32.3249 | 32.3755 | 32.2413 | 0 |
| 1709832600 | 32.314999 | 0.39 | 1.22 | 31.9483 | 32.386499 | 31.8415 | 0 |
| 1709746200 | 31.9255 | 0.1 | 0.32 | 31.8179 | 31.9611 | 31.796 | 0 |
| 1709659800 | 31.8228 | -0.08 | -0.26 | 31.8917 | 31.9341 | 31.7898 | 0 |
| 1709573400 | 31.9047 | 0.02 | 0.05 | 31.8969 | 31.9671 | 31.8148 | 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
