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 | -0.7241 | -2.75455161028 | 26.2874 | 27.4788 | 25.3456 | 0 | 0 | IX |
| 4 | -0.6 | -2.29328869065 | 26.1633 | 27.4788 | 23.1369 | 0 | 0 | IX |
| 12 | 2.2525 | 9.66290303207 | 23.3108 | 27.4788 | 22.373 | 0 | 0 | IX |
| 26 | 2.4695 | 10.6933462661 | 23.0938 | 27.4788 | 21.8815 | 0 | 0 | IX |
| 52 | 4.2768 | 20.0916073568 | 21.2865 | 27.4788 | 19.6721 | 0 | 0 | IX |
| 156 | 8.0591 | 46.040950172 | 17.5042 | 27.4788 | 15.2041 | 0 | 0 | IX |
| 260 | 8.0591 | 46.040950172 | 17.5042 | 27.4788 | 15.2041 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 25.6887 | -0.33 | -1.28 | 27.4759 | 27.4788 | 25.6887 | 0 |
| 1742923800 | 26.0217 | 0.27 | 1.05 | 25.7898 | 26.0995 | 25.7281 | 0 |
| 1742837400 | 25.7525 | -0 | -0.01 | 25.9267 | 26.0268 | 25.6995 | 0 |
| 1742578200 | 25.7547 | -0.12 | -0.46 | 25.7311 | 25.8194 | 25.5851 | 0 |
| 1742491800 | 25.8728 | -0.32 | -1.24 | 26.2874 | 26.3253 | 25.781 | 0 |
| 1742405400 | 26.1969 | -0.06 | -0.21 | 26.1536 | 26.3298 | 26.0075 | 0 |
| 1742319000 | 26.2531 | 0.32 | 1.24 | 26.0615 | 26.3546 | 26.0422 | 0 |
| 1742232600 | 25.9308 | 0.12 | 0.45 | 25.8101 | 25.9725 | 25.729 | 0 |
| 1741973400 | 25.814 | 0.39 | 1.55 | 25.4983 | 25.8576 | 25.3953 | 0 |
| 1741887000 | 25.4212 | -0.07 | -0.28 | 25.4907 | 27.0413 | 25.3572 | 0 |
| 1741800600 | 25.4931 | 0.28 | 1.09 | 25.4715 | 26.1968 | 25.3374 | 0 |
| 1741714200 | 25.217 | -0.64 | -2.46 | 25.9233 | 25.9378 | 25.1975 | 0 |
| 1741627800 | 25.8535 | -0.41 | -1.56 | 26.4732 | 26.4732 | 25.7986 | 0 |
| 1741368600 | 26.263 | -0.16 | -0.62 | 26.3634 | 26.375 | 26.0079 | 0 |
| 1741282200 | 26.4259 | 0.32 | 1.21 | 26.2054 | 26.5575 | 25.0731 | 0 |
| 1741195800 | 26.1104 | 0.28 | 1.09 | 26.0395 | 26.4195 | 23.1369 | 0 |
| 1741109400 | 25.8292 | -0.79 | -2.96 | 26.3549 | 26.3549 | 25.7725 | 0 |
| 1741023000 | 26.6164 | 0.42 | 1.60 | 26.0858 | 26.7967 | 26.0686 | 0 |
| 1740763800 | 26.1972 | -0.04 | -0.14 | 26.0161 | 26.2086 | 25.9189 | 0 |
| 1740677400 | 26.2328 | -0.24 | -0.91 | 26.1633 | 26.266 | 26.038 | 0 |
| 1740591000 | 26.4739 | 0.36 | 1.39 | 26.1693 | 26.5145 | 26.1361 | 0 |
| 1740504600 | 26.1111 | 0.08 | 0.30 | 26.0137 | 26.2255 | 25.9217 | 0 |
| 1740418200 | 26.0321 | 0.06 | 0.23 | 26.1782 | 26.1903 | 25.8589 | 0 |
| 1740159000 | 25.9722 | 0.08 | 0.33 | 25.918 | 26.0246 | 25.7859 | 0 |
| 1740072600 | 25.8874 | -0.09 | -0.33 | 26.0767 | 26.195 | 25.8451 | 0 |
| 1739986200 | 25.9725 | -0.45 | -1.70 | 26.4225 | 26.477 | 25.9353 | 0 |
| 1739899800 | 26.4212 | 0.05 | 0.18 | 26.418 | 26.4814 | 26.2842 | 0 |
| 1739813400 | 26.3732 | 0.24 | 0.91 | 26.1409 | 26.3919 | 26.0823 | 0 |
| 1739554200 | 26.1358 | -0.14 | -0.54 | 26.1051 | 26.2209 | 25.9978 | 0 |
| 1739467800 | 26.2779 | 0.66 | 2.58 | 25.9495 | 26.2984 | 25.8756 | 0 |
| 1739381400 | 25.616 | 0.08 | 0.33 | 25.548 | 25.6578 | 25.3995 | 0 |
| 1739295000 | 25.532 | -0.01 | -0.04 | 25.5229 | 25.5917 | 25.4201 | 0 |
| 1739208600 | 25.543 | 0.17 | 0.69 | 25.4272 | 25.5816 | 25.3657 | 0 |
| 1738949400 | 25.3684 | -0.19 | -0.75 | 25.4899 | 25.5389 | 25.3336 | 0 |
| 1738863000 | 25.5606 | 0.43 | 1.72 | 25.2639 | 25.59 | 25.2639 | 0 |
| 1738776600 | 25.1278 | 0.15 | 0.60 | 24.8684 | 25.1292 | 24.8378 | 0 |
| 1738690200 | 24.9787 | 0.08 | 0.31 | 24.9402 | 25.0146 | 24.7859 | 0 |
| 1738603800 | 24.9003 | -0.24 | -0.95 | 24.7605 | 24.9548 | 24.7086 | 0 |
| 1738344600 | 25.1388 | -0.05 | -0.19 | 25.2364 | 25.2487 | 25.1098 | 0 |
| 1738258200 | 25.1876 | 0.09 | 0.37 | 25.1204 | 25.2145 | 25.0527 | 0 |
| 1738171800 | 25.0952 | 0.24 | 0.97 | 24.9722 | 25.1895 | 24.9126 | 0 |
| 1738085400 | 24.8543 | 0.2 | 0.83 | 24.7357 | 24.9444 | 24.6867 | 0 |
| 1737999000 | 24.6507 | 0.01 | 0.05 | 24.4185 | 24.6896 | 24.4185 | 0 |
| 1737739800 | 24.6386 | -0.15 | -0.62 | 24.8231 | 24.8669 | 24.5706 | 0 |
| 1737653400 | 24.7912 | 0.16 | 0.63 | 24.6939 | 24.8148 | 24.6414 | 0 |
| 1737567000 | 24.635 | 0.25 | 1.04 | 24.5431 | 24.7328 | 24.5418 | 0 |
| 1737480600 | 24.3821 | 0.01 | 0.06 | 24.3329 | 24.4437 | 24.301 | 0 |
| 1737394200 | 24.3674 | 0.03 | 0.14 | 22.373 | 24.3993 | 22.373 | 0 |
| 1737135000 | 24.3334 | 0.21 | 0.88 | 24.2043 | 24.4148 | 24.1696 | 0 |
| 1737048600 | 24.1223 | -0 | -0.01 | 24.2426 | 24.2426 | 24.0415 | 0 |
| 1736962200 | 24.1236 | 0.46 | 1.93 | 23.7345 | 24.1713 | 23.7338 | 0 |
| 1736875800 | 23.6667 | 0.09 | 0.39 | 23.6493 | 23.7943 | 23.6188 | 0 |
| 1736789400 | 23.5758 | -0.08 | -0.35 | 23.5919 | 23.6953 | 23.5156 | 0 |
| 1736530200 | 23.6591 | -0.1 | -0.41 | 23.7308 | 23.795 | 23.5894 | 0 |
| 1736443800 | 23.7574 | -0.02 | -0.06 | 23.6797 | 23.793 | 23.6381 | 0 |
| 1736357400 | 23.7728 | -0 | -0.02 | 23.7285 | 23.9061 | 23.6708 | 0 |
| 1736271000 | 23.7772 | 0.12 | 0.51 | 23.5528 | 23.7908 | 23.5069 | 0 |
| 1736184600 | 23.6561 | 0.29 | 1.25 | 23.3874 | 23.6879 | 23.2969 | 0 |
| 1735925400 | 23.3638 | 0.01 | 0.06 | 23.4493 | 23.4941 | 23.2926 | 0 |
| 1735839000 | 23.3494 | 0.15 | 0.64 | 23.3108 | 23.4244 | 23.2946 | 0 |
| 1735579800 | 23.2019 | -0.18 | -0.76 | 23.1696 | 23.3583 | 23.1117 | 0 |
| 1735320600 | 23.3801 | 0.01 | 0.02 | 21.8951 | 23.4199 | 21.8815 | 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
