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 | -0.2752 | -1.20447124938 | 22.8482 | 22.9523 | 22.3986 | 0 | 0 | IX |
| 4 | 0.0813 | 0.361466674373 | 22.4917 | 23.69 | 22.3986 | 0 | 0 | IX |
| 12 | -1.5876 | -6.57102886518 | 24.1606 | 24.6487 | 22.3986 | 0 | 0 | IX |
| 26 | 0.6002 | 2.73155901842 | 21.9728 | 24.6487 | 19.9416 | 0 | 0 | IX |
| 52 | 2.9522 | 15.0462774199 | 19.6208 | 24.6487 | 19.2506 | 0 | 0 | IX |
| 156 | 3.73 | 19.7951493923 | 18.843 | 24.6487 | 17.8524 | 0 | 0 | IX |
| 260 | 3.73 | 19.7951493923 | 18.843 | 24.6487 | 17.8524 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 22.4202 | -0.32 | -1.39 | 22.7411 | 22.7411 | 22.3989 | 0 |
| 1732037400 | 22.7368 | -0.07 | -0.31 | 22.8183 | 22.8608 | 22.5951 | 0 |
| 1731951000 | 22.8075 | 0.15 | 0.67 | 22.6218 | 22.8097 | 22.6093 | 0 |
| 1731691800 | 22.6549 | -0.24 | -1.06 | 22.8654 | 22.8675 | 22.5748 | 0 |
| 1731605400 | 22.8979 | 0.01 | 0.03 | 22.8482 | 22.9523 | 22.7803 | 0 |
| 1731519000 | 22.8904 | -0.27 | -1.18 | 22.9687 | 23.0362 | 22.7927 | 0 |
| 1731432600 | 23.1635 | -0.47 | -2.01 | 23.5935 | 23.5935 | 23.1635 | 0 |
| 1731346200 | 23.6379 | 0.13 | 0.55 | 23.5752 | 23.6663 | 23.5252 | 0 |
| 1731087000 | 23.5086 | 0.02 | 0.10 | 23.6583 | 23.69 | 23.4415 | 0 |
| 1731000600 | 23.485 | 0.22 | 0.96 | 23.3087 | 23.5674 | 23.2286 | 0 |
| 1730914200 | 23.261 | 0.01 | 0.02 | 22.8645 | 23.6226 | 22.8624 | 0 |
| 1730827800 | 23.2553 | 0.25 | 1.09 | 23.0047 | 23.2679 | 22.9182 | 0 |
| 1730741400 | 23.0047 | 0.06 | 0.25 | 22.9283 | 23.0827 | 22.8919 | 0 |
| 1730482200 | 22.9473 | 0.14 | 0.60 | 22.832 | 22.9598 | 22.6621 | 0 |
| 1730395800 | 22.811 | -0.35 | -1.51 | 23.1633 | 23.1654 | 22.7468 | 0 |
| 1730309400 | 23.1612 | 0.09 | 0.37 | 23.1294 | 23.3706 | 23.1294 | 0 |
| 1730223000 | 23.0759 | 0.18 | 0.77 | 22.8837 | 23.1721 | 22.8837 | 0 |
| 1730136600 | 22.9006 | 0.15 | 0.66 | 22.7327 | 22.9301 | 22.7285 | 0 |
| 1729873800 | 22.7506 | 0.08 | 0.34 | 22.6639 | 22.8644 | 22.6531 | 0 |
| 1729787400 | 22.6744 | 0.19 | 0.85 | 22.4917 | 22.7983 | 22.4854 | 0 |
| 1729701000 | 22.4844 | -0.55 | -2.38 | 22.9967 | 22.9978 | 22.4639 | 0 |
| 1729614600 | 23.0318 | -0.33 | -1.42 | 23.199 | 23.2472 | 23.0219 | 0 |
| 1729528200 | 23.3631 | -0.36 | -1.51 | 23.7143 | 23.7154 | 23.3555 | 0 |
| 1729269000 | 23.7209 | -0.05 | -0.22 | 23.7874 | 23.7902 | 23.6198 | 0 |
| 1729182600 | 23.7742 | -0.01 | -0.03 | 23.7572 | 23.8476 | 23.7133 | 0 |
| 1729096200 | 23.7819 | -0.09 | -0.39 | 23.819 | 23.8301 | 23.7075 | 0 |
| 1729009800 | 23.8759 | -0.18 | -0.75 | 24.018 | 24.0697 | 23.8661 | 0 |
| 1728923400 | 24.0554 | -0.02 | -0.08 | 24.0252 | 24.0967 | 23.958 | 0 |
| 1728664200 | 24.0736 | 0.13 | 0.54 | 23.9695 | 24.0889 | 23.8454 | 0 |
| 1728577800 | 23.9443 | -0.12 | -0.48 | 23.8946 | 23.9558 | 23.7083 | 0 |
| 1728491400 | 24.0599 | -0.06 | -0.23 | 24.1087 | 24.1087 | 23.9131 | 0 |
| 1728405000 | 24.1153 | 0.13 | 0.56 | 23.9962 | 24.1631 | 23.8865 | 0 |
| 1728318600 | 23.9809 | -0.08 | -0.33 | 24.0879 | 24.145 | 23.9202 | 0 |
| 1728059400 | 24.0594 | 0.17 | 0.71 | 23.9974 | 24.1548 | 23.9533 | 0 |
| 1727973000 | 23.8892 | -0.03 | -0.13 | 23.9503 | 23.9565 | 23.7864 | 0 |
| 1727886600 | 23.9207 | -0.25 | -1.03 | 23.9379 | 23.9913 | 23.783 | 0 |
| 1727800200 | 24.1687 | 0.02 | 0.08 | 24.1368 | 24.4651 | 24.0963 | 0 |
| 1727713800 | 24.1498 | -0.12 | -0.49 | 24.2887 | 24.4479 | 24.1291 | 0 |
| 1727454600 | 24.268 | -0.31 | -1.25 | 24.4949 | 24.4949 | 23.8775 | 0 |
| 1727368200 | 24.5761 | 0.56 | 2.34 | 24.3676 | 24.6487 | 24.3676 | 0 |
| 1727281800 | 24.0137 | -0.05 | -0.20 | 24.1547 | 24.1601 | 23.9575 | 0 |
| 1727195400 | 24.0619 | -0.16 | -0.65 | 24.0262 | 24.1213 | 23.9733 | 0 |
| 1727109000 | 24.2203 | 0.19 | 0.77 | 24.0438 | 24.2555 | 24.033 | 0 |
| 1726849800 | 24.0341 | -0.01 | -0.06 | 24.1189 | 24.2651 | 23.9442 | 0 |
| 1726763400 | 24.0488 | 0.64 | 2.72 | 23.8737 | 24.0819 | 23.7878 | 0 |
| 1726677000 | 23.4127 | -0.27 | -1.16 | 23.4767 | 23.5597 | 23.4085 | 0 |
| 1726590600 | 23.6875 | -0.12 | -0.49 | 23.8045 | 23.8184 | 23.6321 | 0 |
| 1726504200 | 23.8034 | 0.03 | 0.13 | 23.8378 | 23.9068 | 23.7343 | 0 |
| 1726245000 | 23.7735 | 0.14 | 0.59 | 23.6963 | 23.8094 | 23.6599 | 0 |
| 1726158600 | 23.6334 | 0.47 | 2.02 | 23.1619 | 23.6884 | 23.1577 | 0 |
| 1726072200 | 23.1661 | -0.08 | -0.33 | 23.3457 | 23.4205 | 23.0654 | 0 |
| 1725985800 | 23.2437 | -0.22 | -0.96 | 23.2785 | 23.384 | 23.1892 | 0 |
| 1725899400 | 23.4681 | 0.56 | 2.45 | 22.8537 | 23.5528 | 22.8341 | 0 |
| 1725640200 | 22.9074 | -0.79 | -3.35 | 23.7728 | 23.7728 | 22.8651 | 0 |
| 1725553800 | 23.7012 | 0.08 | 0.34 | 23.63 | 23.8181 | 23.5963 | 0 |
| 1725467400 | 23.6215 | -0.39 | -1.64 | 24.0469 | 24.0469 | 23.4233 | 0 |
| 1725381000 | 24.0143 | -0.07 | -0.31 | 24.3547 | 24.358 | 23.97 | 0 |
| 1725294600 | 24.0884 | -0.09 | -0.37 | 24.1975 | 24.1975 | 24.0226 | 0 |
| 1725035400 | 24.1778 | -0 | -0.01 | 24.1919 | 24.4823 | 24.1767 | 0 |
| 1724949000 | 24.181 | 0.09 | 0.35 | 24.1606 | 24.2587 | 24.1005 | 0 |
| 1724862600 | 24.0955 | 0.06 | 0.26 | 24.1712 | 24.2212 | 24.0879 | 0 |
| 1724776200 | 24.0329 | 0.1 | 0.41 | 23.9498 | 24.0799 | 23.9233 | 0 |
| 1724689800 | 23.9347 | -0.08 | -0.34 | 24.0067 | 24.0828 | 23.9294 | 0 |
| 1724430600 | 24.0174 | 0.31 | 1.32 | 23.7454 | 24.0969 | 23.7412 | 0 |
| 1724344200 | 23.7049 | 0.05 | 0.20 | 23.6704 | 23.8721 | 23.6704 | 0 |
| 1724257800 | 23.6566 | 0.25 | 1.06 | 23.5858 | 23.7506 | 23.5823 | 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
