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 | -0.061 | -0.182329029173 | 33.456 | 33.566 | 33.2265 | 0 | 0 | IX |
| 4 | 0.1225 | 0.368171913743 | 33.2725 | 33.566 | 33.051 | 0 | 0 | IX |
| 12 | 0.6635 | 2.02709927745 | 32.7315 | 33.6345 | 32.534 | 0 | 0 | IX |
| 26 | 1.75 | 5.53009954179 | 31.645 | 33.6345 | 31.2835 | 0 | 0 | IX |
| 52 | 1.23 | 3.82403233328 | 32.165 | 33.6345 | 30.8145 | 0 | 0 | IX |
| 156 | 2.3655 | 7.62339064439 | 31.0295 | 33.6345 | 30.7605 | 0 | 0 | IX |
| 260 | 2.3655 | 7.62339064439 | 31.0295 | 33.6345 | 30.7605 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717432200 | 33.395 | 0.08 | 0.23 | 33.45 | 33.566 | 33.395 | 0 |
| 1717173000 | 33.3175 | -0.01 | -0.02 | 33.4015 | 33.4125 | 33.2265 | 0 |
| 1717086600 | 33.3235 | -0.09 | -0.28 | 33.4245 | 33.450499 | 33.3235 | 0 |
| 1717000200 | 33.417499 | 0.05 | 0.16 | 33.2945 | 33.417499 | 33.2685 | 0 |
| 1716913800 | 33.363999 | -0.09 | -0.27 | 33.3855 | 33.420499 | 33.256 | 0 |
| 1716827400 | 33.456 | -0.04 | -0.11 | 33.456 | 33.496499 | 33.4 | 0 |
| 1716568200 | 33.491999 | 0.14 | 0.42 | 33.476 | 33.5175 | 33.3985 | 0 |
| 1716481800 | 33.350499 | -0.04 | -0.12 | 33.411 | 33.4595 | 33.299 | 0 |
| 1716395400 | 33.3895 | 0.16 | 0.48 | 33.231499 | 33.447499 | 33.231499 | 0 |
| 1716309000 | 33.231499 | 0.02 | 0.08 | 33.2075 | 33.295 | 33.1905 | 0 |
| 1716222600 | 33.2065 | 0.05 | 0.14 | 33.171 | 33.249 | 33.168999 | 0 |
| 1715963400 | 33.158499 | -0.03 | -0.08 | 33.122999 | 33.2385 | 33.115499 | 0 |
| 1715877000 | 33.183999 | 0.11 | 0.32 | 33.077 | 33.1955 | 33.051 | 0 |
| 1715790600 | 33.077 | -0.09 | -0.27 | 33.121 | 33.241 | 33.077 | 0 |
| 1715704200 | 33.167499 | -0.11 | -0.32 | 33.237499 | 33.499 | 33.1355 | 0 |
| 1715617800 | 33.274 | -0.06 | -0.17 | 33.323999 | 33.356 | 33.2085 | 0 |
| 1715358600 | 33.3305 | 0 | 0.01 | 33.310499 | 33.484 | 33.2855 | 0 |
| 1715272200 | 33.326 | -0.07 | -0.21 | 33.3585 | 33.4585 | 33.2785 | 0 |
| 1715185800 | 33.396 | 0.15 | 0.46 | 33.357 | 33.405 | 33.292 | 0 |
| 1715099400 | 33.243 | 0.02 | 0.05 | 33.281 | 33.476 | 33.235 | 0 |
| 1715013000 | 33.225499 | -0.05 | -0.14 | 33.2725 | 33.336 | 33.195 | 0 |
| 1714753800 | 33.2725 | -0.16 | -0.48 | 33.302999 | 33.462 | 33.243 | 0 |
| 1714667400 | 33.433999 | 0.04 | 0.12 | 33.441 | 33.476999 | 33.255499 | 0 |
| 1714494600 | 33.393 | 0.04 | 0.11 | 33.3025 | 33.3945 | 33.249499 | 0 |
| 1714408200 | 33.356 | -0.1 | -0.30 | 33.3415 | 33.4055 | 33.292499 | 0 |
| 1714149000 | 33.455 | 0.03 | 0.09 | 33.2975 | 33.482 | 33.296999 | 0 |
| 1714062600 | 33.4255 | -0.02 | -0.06 | 33.377499 | 33.5575 | 33.359499 | 0 |
| 1713976200 | 33.447 | -0.04 | -0.13 | 33.491999 | 33.503999 | 33.427 | 0 |
| 1713889800 | 33.491999 | 0.02 | 0.05 | 33.5295 | 33.6205 | 33.481 | 0 |
| 1713803400 | 33.4745 | 0.02 | 0.06 | 33.444499 | 33.543999 | 33.39 | 0 |
| 1713544200 | 33.454 | 0.01 | 0.03 | 33.461 | 33.5095 | 33.411499 | 0 |
| 1713457800 | 33.4455 | -0.05 | -0.15 | 33.415999 | 33.497999 | 33.391 | 0 |
| 1713371400 | 33.496499 | -0.02 | -0.06 | 33.516 | 33.567 | 33.409999 | 0 |
| 1713285000 | 33.516 | -0 | -0.01 | 33.5675 | 33.6345 | 33.4885 | 0 |
| 1713198600 | 33.5195 | 0.09 | 0.27 | 33.298 | 33.546999 | 33.298 | 0 |
| 1712939400 | 33.4305 | 0.1 | 0.30 | 33.3295 | 33.511499 | 33.2765 | 0 |
| 1712853000 | 33.3295 | 0.2 | 0.59 | 33.213 | 33.3295 | 33.186 | 0 |
| 1712766600 | 33.133499 | 0.23 | 0.70 | 32.9025 | 33.231 | 32.859 | 0 |
| 1712680200 | 32.9025 | 0.13 | 0.39 | 32.860999 | 32.9135 | 32.8215 | 0 |
| 1712593800 | 32.774 | -0.17 | -0.50 | 32.805999 | 32.860999 | 32.7425 | 0 |
| 1712334600 | 32.9395 | 0.07 | 0.22 | 32.886 | 33.086 | 32.771 | 0 |
| 1712248200 | 32.8665 | -0.05 | -0.17 | 32.845999 | 32.923 | 32.7355 | 0 |
| 1712161800 | 32.921 | -0.3 | -0.90 | 33.04 | 33.103 | 32.8175 | 0 |
| 1712075400 | 33.22 | 0.13 | 0.41 | 33.085 | 33.363999 | 33.085 | 0 |
| 1711647000 | 33.085 | 0.1 | 0.29 | 32.9895 | 33.185499 | 32.9895 | 0 |
| 1711560600 | 32.9895 | 0.14 | 0.44 | 32.894 | 33.016 | 32.894 | 0 |
| 1711474200 | 32.845999 | 0.01 | 0.02 | 32.7655 | 32.8465 | 32.7505 | 0 |
| 1711387800 | 32.8405 | -0.05 | -0.15 | 32.753999 | 32.9735 | 32.753999 | 0 |
| 1711128600 | 32.889 | 0.1 | 0.30 | 32.9005 | 32.955 | 32.7415 | 0 |
| 1711042200 | 32.789 | 0.02 | 0.06 | 32.534 | 32.843 | 32.534 | 0 |
| 1710955800 | 32.77 | -0.06 | -0.18 | 32.7035 | 32.8675 | 32.7035 | 0 |
| 1710869400 | 32.828 | -0.04 | -0.11 | 32.874 | 32.927 | 32.823 | 0 |
| 1710783000 | 32.8635 | -0.09 | -0.26 | 32.9485 | 32.9485 | 32.7595 | 0 |
| 1710523800 | 32.9485 | 0.02 | 0.05 | 32.814999 | 32.956 | 32.814999 | 0 |
| 1710437400 | 32.932499 | 0.12 | 0.35 | 32.747 | 33.003999 | 32.715 | 0 |
| 1710351000 | 32.816499 | -0.09 | -0.28 | 32.909 | 32.909 | 32.74 | 0 |
| 1710264600 | 32.909 | 0.06 | 0.19 | 32.808999 | 32.9915 | 32.8085 | 0 |
| 1710178200 | 32.845999 | 0.11 | 0.35 | 32.731499 | 32.929 | 32.731499 | 0 |
| 1709919000 | 32.731499 | -0.09 | -0.26 | 32.801499 | 32.89 | 32.7 | 0 |
| 1709832600 | 32.817 | -0.09 | -0.27 | 32.8515 | 33.0225 | 32.814999 | 0 |
| 1709746200 | 32.9065 | -0.02 | -0.07 | 32.8875 | 33.006 | 32.866999 | 0 |
| 1709659800 | 32.930999 | 0.01 | 0.04 | 32.8785 | 33.0155 | 32.8615 | 0 |
| 1709573400 | 32.917 | -0.17 | -0.50 | 33.083 | 33.083 | 32.8335 | 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
