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 | 0.45 | 1.61502765286 | 27.8633 | 28.7322 | 27.6895 | 0 | 0 | IX |
| 4 | -0.5014 | -1.74008405432 | 28.8147 | 29.4673 | 26.701 | 0 | 0 | IX |
| 12 | 1.3857 | 5.14602118273 | 26.9276 | 29.5468 | 26.701 | 0 | 0 | IX |
| 26 | 4.0053 | 16.4772914267 | 24.308 | 29.5468 | 24.1926 | 0 | 0 | IX |
| 52 | 5.1218 | 22.0848155574 | 23.1915 | 29.5468 | 22.2271 | 0 | 0 | IX |
| 156 | 10.0011 | 54.6144100654 | 18.3122 | 29.5468 | 17.6755 | 0 | 0 | IX |
| 260 | 10.0011 | 54.6144100654 | 18.3122 | 29.5468 | 17.6755 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 28.5058 | 0.11 | 0.39 | 28.4325 | 28.7322 | 28.4325 | 0 |
| 1742923800 | 28.395 | 0.09 | 0.32 | 28.2956 | 28.471 | 28.2853 | 0 |
| 1742837400 | 28.3058 | 0.36 | 1.30 | 27.9202 | 28.3456 | 27.9202 | 0 |
| 1742578200 | 27.9436 | -0.01 | -0.05 | 27.9997 | 28.0064 | 27.7103 | 0 |
| 1742491800 | 27.9562 | 0.08 | 0.30 | 27.8633 | 28.0361 | 27.6895 | 0 |
| 1742405400 | 27.8732 | 0.19 | 0.68 | 27.6257 | 27.929 | 27.6257 | 0 |
| 1742319000 | 27.6849 | 0.13 | 0.47 | 27.6024 | 27.8098 | 27.5958 | 0 |
| 1742232600 | 27.5565 | 0.21 | 0.75 | 27.2966 | 27.5967 | 27.2677 | 0 |
| 1741973400 | 27.3501 | 0.47 | 1.74 | 26.8583 | 27.4392 | 26.8535 | 0 |
| 1741887000 | 26.8823 | -0.1 | -0.36 | 26.9145 | 27.0945 | 26.8654 | 0 |
| 1741800600 | 26.9787 | 0.14 | 0.51 | 26.8117 | 27.2046 | 26.7753 | 0 |
| 1741714200 | 26.8419 | -0.44 | -1.60 | 27.3833 | 27.3881 | 26.701 | 0 |
| 1741627800 | 27.2794 | -0.21 | -0.76 | 27.4523 | 27.6971 | 27.1382 | 0 |
| 1741368600 | 27.4883 | -0.64 | -2.29 | 28.1279 | 28.1296 | 27.4591 | 0 |
| 1741282200 | 28.1329 | 0.11 | 0.38 | 28.0115 | 28.2731 | 27.8121 | 0 |
| 1741195800 | 28.0265 | 0.01 | 0.03 | 28.1797 | 28.3903 | 28.0048 | 0 |
| 1741109400 | 28.019 | -1.28 | -4.38 | 29.295 | 29.3109 | 28.0047 | 0 |
| 1741023000 | 29.3038 | 0.21 | 0.72 | 29.0623 | 29.4673 | 29.0535 | 0 |
| 1740763800 | 29.0939 | 0.01 | 0.02 | 29.1398 | 29.1451 | 28.8684 | 0 |
| 1740677400 | 29.0887 | 0.24 | 0.84 | 28.8147 | 29.1228 | 28.7923 | 0 |
| 1740591000 | 28.8461 | 0.34 | 1.20 | 28.4857 | 28.9189 | 28.4788 | 0 |
| 1740504600 | 28.5028 | -0.24 | -0.83 | 28.766 | 28.8875 | 28.4787 | 0 |
| 1740418200 | 28.7418 | -0.15 | -0.51 | 28.9935 | 28.9953 | 28.5639 | 0 |
| 1740159000 | 28.8905 | 0.08 | 0.28 | 28.7944 | 28.9813 | 28.7875 | 0 |
| 1740072600 | 28.8101 | -0.44 | -1.51 | 29.2724 | 29.2911 | 28.7869 | 0 |
| 1739986200 | 29.253 | -0.04 | -0.15 | 29.2535 | 29.4094 | 29.1693 | 0 |
| 1739899800 | 29.2959 | 0.03 | 0.10 | 29.2132 | 29.367 | 29.2062 | 0 |
| 1739813400 | 29.2678 | 0.1 | 0.34 | 29.1478 | 29.3147 | 29.1461 | 0 |
| 1739554200 | 29.1688 | 0.04 | 0.15 | 29.1435 | 29.2433 | 29.1238 | 0 |
| 1739467800 | 29.1243 | -0.01 | -0.04 | 29.0853 | 29.3402 | 29.0836 | 0 |
| 1739381400 | 29.1359 | -0.02 | -0.08 | 29.1518 | 29.5135 | 29.1084 | 0 |
| 1739295000 | 29.1606 | -0.09 | -0.30 | 29.3276 | 29.365 | 29.0973 | 0 |
| 1739208600 | 29.2486 | -0.18 | -0.60 | 29.3591 | 29.5468 | 29.2278 | 0 |
| 1738949400 | 29.4262 | 0.02 | 0.06 | 29.4394 | 29.5106 | 29.3576 | 0 |
| 1738863000 | 29.4094 | 0.56 | 1.94 | 28.8385 | 29.4559 | 28.835 | 0 |
| 1738776600 | 28.8489 | -0.02 | -0.09 | 28.8964 | 28.9051 | 28.6768 | 0 |
| 1738690200 | 28.8738 | 0.04 | 0.15 | 28.8578 | 28.9703 | 28.7675 | 0 |
| 1738603800 | 28.8317 | -0.42 | -1.42 | 29.1382 | 29.1452 | 28.6409 | 0 |
| 1738344600 | 29.2467 | 0 | 0.01 | 29.2573 | 29.4148 | 29.2432 | 0 |
| 1738258200 | 29.2433 | 0.1 | 0.35 | 29.1147 | 29.357 | 29.1043 | 0 |
| 1738171800 | 29.1425 | 0.15 | 0.51 | 28.923 | 29.2804 | 28.9195 | 0 |
| 1738085400 | 28.9956 | 0.26 | 0.91 | 28.6585 | 29.1082 | 28.65 | 0 |
| 1737999000 | 28.7337 | 0 | 0.01 | 28.7153 | 28.7951 | 28.5378 | 0 |
| 1737739800 | 28.7306 | -0.2 | -0.69 | 28.9617 | 28.9652 | 28.6964 | 0 |
| 1737653400 | 28.9309 | 0.05 | 0.17 | 28.7626 | 28.9649 | 28.7626 | 0 |
| 1737567000 | 28.8807 | 0 | 0.00 | 28.8807 | 28.8807 | 28.8807 | 0 |
| 1737480600 | 28.8807 | 0 | 0.01 | 28.8857 | 28.9531 | 28.8015 | 0 |
| 1737394200 | 28.8789 | 0.02 | 0.08 | 28.8494 | 29.0001 | 28.8381 | 0 |
| 1737135000 | 28.8563 | 0.36 | 1.25 | 28.607 | 28.8614 | 28.5918 | 0 |
| 1737048600 | 28.5004 | 0.19 | 0.67 | 28.3417 | 28.6549 | 28.3383 | 0 |
| 1736962200 | 28.3114 | 0.57 | 2.06 | 27.667 | 28.3333 | 27.667 | 0 |
| 1736875800 | 27.7409 | 0.28 | 1.02 | 27.4657 | 27.9718 | 27.4608 | 0 |
| 1736789400 | 27.4608 | 0.07 | 0.25 | 27.493 | 27.5542 | 27.3386 | 0 |
| 1736530200 | 27.3917 | -0.4 | -1.44 | 27.7965 | 27.8305 | 27.38 | 0 |
| 1736443800 | 27.7932 | 0.17 | 0.62 | 27.8047 | 27.9063 | 27.7323 | 0 |
| 1736357400 | 27.6225 | 0.13 | 0.47 | 27.4465 | 27.6904 | 27.4399 | 0 |
| 1736271000 | 27.4929 | -0.08 | -0.31 | 27.5689 | 27.5755 | 27.27 | 0 |
| 1736184600 | 27.5772 | 0.16 | 0.58 | 27.4328 | 27.5805 | 27.4194 | 0 |
| 1735925400 | 27.4179 | -0.05 | -0.16 | 27.4847 | 27.4979 | 27.2958 | 0 |
| 1735839000 | 27.4631 | 0.46 | 1.72 | 26.9276 | 27.5766 | 26.9276 | 0 |
| 1735579800 | 26.9992 | -0.2 | -0.72 | 27.1929 | 27.204 | 26.9178 | 0 |
| 1735320600 | 27.1946 | 0.23 | 0.84 | 27.0095 | 27.4242 | 26.9948 | 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
