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 | 0.6485 | 2.59441510642 | 24.996 | 26.0235 | 24.8477 | 0 | 0 | IX |
| 4 | -1.128 | -4.21327855075 | 26.7725 | 27.6925 | 23.7617 | 0 | 0 | IX |
| 12 | -0.1878 | -0.726996821808 | 25.8323 | 28.0081 | 23.7617 | 0 | 0 | IX |
| 26 | 3.5819 | 16.235167206 | 22.0626 | 28.0081 | 21.9559 | 0 | 0 | IX |
| 52 | 4.7671 | 22.8337819843 | 20.8774 | 28.0081 | 20.1456 | 0 | 0 | IX |
| 156 | 7.0221 | 37.7078142452 | 18.6224 | 28.0081 | 18.4208 | 0 | 0 | IX |
| 260 | 7.0221 | 37.7078142452 | 18.6224 | 28.0081 | 18.4208 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 25.7357 | 0.07 | 0.28 | 25.7713 | 26.0235 | 25.7229 | 0 |
| 1742923800 | 25.663 | 0.07 | 0.27 | 25.6484 | 25.755 | 25.5418 | 0 |
| 1742837400 | 25.5947 | 0.54 | 2.15 | 25.0488 | 25.6307 | 25.0027 | 0 |
| 1742578200 | 25.0562 | -0.1 | -0.41 | 25.1325 | 25.1673 | 24.8477 | 0 |
| 1742491800 | 25.1585 | 0.24 | 0.97 | 24.996 | 25.3158 | 24.9822 | 0 |
| 1742405400 | 24.917 | 0.39 | 1.60 | 24.6856 | 24.9591 | 24.5985 | 0 |
| 1742319000 | 24.5242 | -0.03 | -0.11 | 24.6366 | 24.7612 | 24.5074 | 0 |
| 1742232600 | 24.5507 | 0.17 | 0.70 | 24.4747 | 24.6011 | 24.3264 | 0 |
| 1741973400 | 24.3791 | 0.41 | 1.70 | 23.9839 | 24.4568 | 23.8257 | 0 |
| 1741887000 | 23.972 | -0 | -0.00 | 24.1052 | 24.2587 | 23.9504 | 0 |
| 1741800600 | 23.9722 | 0.09 | 0.37 | 23.9644 | 24.2638 | 23.7617 | 0 |
| 1741714200 | 23.8834 | -0.54 | -2.19 | 24.18 | 24.1989 | 23.7735 | 0 |
| 1741627800 | 24.4185 | -0.12 | -0.50 | 24.9971 | 25.0364 | 24.3545 | 0 |
| 1741368600 | 24.5404 | -0.7 | -2.78 | 25.1155 | 25.1213 | 24.507 | 0 |
| 1741282200 | 25.2419 | -0.12 | -0.47 | 25.6368 | 25.6784 | 24.9627 | 0 |
| 1741195800 | 25.3614 | -0.69 | -2.66 | 25.7548 | 25.7934 | 25.3599 | 0 |
| 1741109400 | 26.0556 | -1.34 | -4.89 | 27.1651 | 27.1793 | 25.9462 | 0 |
| 1741023000 | 27.394 | 0.06 | 0.22 | 27.6526 | 27.6925 | 27.394 | 0 |
| 1740763800 | 27.3349 | 0.06 | 0.23 | 27.1104 | 27.3731 | 27.0584 | 0 |
| 1740677400 | 27.2712 | 0.44 | 1.65 | 26.7725 | 27.393 | 26.7419 | 0 |
| 1740591000 | 26.8293 | 0.41 | 1.55 | 26.7518 | 26.9597 | 26.7086 | 0 |
| 1740504600 | 26.4188 | -0.51 | -1.88 | 26.8877 | 26.9652 | 26.4027 | 0 |
| 1740418200 | 26.9251 | -0.3 | -1.11 | 26.7546 | 27.1292 | 26.7353 | 0 |
| 1740159000 | 27.2261 | 0.2 | 0.74 | 27.1313 | 27.2402 | 27.0967 | 0 |
| 1740072600 | 27.0271 | -0.7 | -2.53 | 27.7303 | 27.7396 | 27.0133 | 0 |
| 1739986200 | 27.7294 | 0.15 | 0.55 | 27.6982 | 27.7846 | 27.6002 | 0 |
| 1739899800 | 27.5765 | 0.15 | 0.53 | 27.4709 | 27.6048 | 27.4578 | 0 |
| 1739813400 | 27.4302 | -0 | -0.00 | 27.4184 | 27.459 | 27.4001 | 0 |
| 1739554200 | 27.4309 | 0.08 | 0.28 | 27.4339 | 27.4723 | 27.3412 | 0 |
| 1739467800 | 27.3536 | 0.03 | 0.12 | 27.3141 | 27.5279 | 27.3049 | 0 |
| 1739381400 | 27.3195 | -0.15 | -0.56 | 27.5519 | 27.7068 | 27.2821 | 0 |
| 1739295000 | 27.4723 | -0.15 | -0.53 | 27.7038 | 27.7118 | 27.4017 | 0 |
| 1739208600 | 27.6174 | -0.35 | -1.26 | 27.8914 | 27.9748 | 27.5938 | 0 |
| 1738949400 | 27.9697 | 0.12 | 0.42 | 27.8333 | 27.9877 | 27.7959 | 0 |
| 1738863000 | 27.8518 | 0.47 | 1.72 | 27.6218 | 27.8609 | 27.6218 | 0 |
| 1738776600 | 27.3809 | -0.04 | -0.13 | 27.2855 | 27.4368 | 27.2136 | 0 |
| 1738690200 | 27.4172 | -0.25 | -0.90 | 27.6183 | 27.6237 | 27.3398 | 0 |
| 1738603800 | 27.666 | -0.03 | -0.11 | 27.9766 | 28.0081 | 27.3145 | 0 |
| 1738344600 | 27.6974 | 0.03 | 0.11 | 27.668 | 27.8386 | 27.6627 | 0 |
| 1738258200 | 27.6657 | 0.17 | 0.63 | 27.3408 | 27.67 | 27.2246 | 0 |
| 1738171800 | 27.4934 | 0.19 | 0.68 | 27.3509 | 27.6204 | 27.3129 | 0 |
| 1738085400 | 27.3075 | 0.36 | 1.32 | 27.3317 | 27.4263 | 27.2001 | 0 |
| 1737999000 | 26.951 | 0.04 | 0.14 | 27.0281 | 27.0346 | 26.7401 | 0 |
| 1737739800 | 26.913 | -0.13 | -0.47 | 26.961 | 26.9649 | 26.8225 | 0 |
| 1737653400 | 27.0393 | 0.18 | 0.65 | 26.9532 | 27.1283 | 26.9014 | 0 |
| 1737567000 | 26.8634 | -0.11 | -0.40 | 27.0185 | 27.025 | 26.8308 | 0 |
| 1737480600 | 26.9705 | 0.16 | 0.60 | 26.877 | 27.1067 | 26.8227 | 0 |
| 1737394200 | 26.8098 | -0.26 | -0.95 | 27.0243 | 27.0544 | 26.734 | 0 |
| 1737135000 | 27.0674 | 0.3 | 1.12 | 26.8811 | 27.0735 | 26.816 | 0 |
| 1737048600 | 26.7671 | 0.17 | 0.65 | 26.6786 | 26.8783 | 26.6734 | 0 |
| 1736962200 | 26.5937 | 0.79 | 3.05 | 25.9735 | 26.6515 | 25.8519 | 0 |
| 1736875800 | 25.8056 | 0.08 | 0.30 | 25.7619 | 25.958 | 25.7118 | 0 |
| 1736789400 | 25.7284 | 0.03 | 0.14 | 25.6938 | 25.8189 | 25.5795 | 0 |
| 1736530200 | 25.6936 | -0.42 | -1.62 | 26.1357 | 26.339 | 25.6284 | 0 |
| 1736443800 | 26.1162 | 0.05 | 0.20 | 26.1416 | 26.1581 | 26.0707 | 0 |
| 1736357400 | 26.063 | 0.02 | 0.06 | 25.9594 | 26.1072 | 25.873 | 0 |
| 1736271000 | 26.0479 | -0.12 | -0.46 | 25.8317 | 26.0826 | 25.7684 | 0 |
| 1736184600 | 26.1681 | 0.04 | 0.15 | 26.1349 | 26.1911 | 25.8633 | 0 |
| 1735925400 | 26.1282 | -0.13 | -0.50 | 26.006 | 26.1623 | 25.9146 | 0 |
| 1735839000 | 26.2607 | 0.44 | 1.70 | 25.8323 | 26.2751 | 25.8124 | 0 |
| 1735579800 | 25.821 | -0.09 | -0.34 | 25.9155 | 26.0329 | 25.5466 | 0 |
| 1735320600 | 25.9091 | 0.23 | 0.91 | 26.099 | 26.1462 | 25.8843 | 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
