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 | -0.777 | -2.66854414947 | 29.117 | 29.117 | 28.415 | 0 | 0 | IX |
| 4 | -1.386 | -4.66258494247 | 29.726 | 30.38 | 28.415 | 0 | 0 | IX |
| 12 | -2.419 | -7.86436490133 | 30.759 | 31.274 | 28.415 | 0 | 0 | IX |
| 26 | -3.537 | -11.0957743828 | 31.877 | 32.678 | 28.05 | 0 | 0 | IX |
| 52 | 0.088 | 0.311482372929 | 28.252 | 32.678 | 27.655 | 0 | 0 | IX |
| 156 | -0.491 | -1.7030279907 | 28.831 | 32.678 | 25.712 | 0 | 0 | IX |
| 260 | -0.491 | -1.7030279907 | 28.831 | 32.678 | 25.712 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 28.34 | -0.08 | -0.26 | 28.34 | 28.34 | 28.34 | 0 |
| 1732210200 | 28.415 | -0.08 | -0.29 | 28.415 | 28.415 | 28.415 | 0 |
| 1732123800 | 28.499 | -0.2 | -0.69 | 28.499 | 28.499 | 28.499 | 0 |
| 1732037400 | 28.696 | -0.26 | -0.89 | 28.696 | 28.696 | 28.696 | 0 |
| 1731951000 | 28.954 | -0.16 | -0.56 | 28.954 | 28.954 | 28.954 | 0 |
| 1731691800 | 29.117 | 0.11 | 0.38 | 29.117 | 29.117 | 29.117 | 0 |
| 1731605400 | 29.008 | 0.29 | 1.01 | 29.008 | 29.008 | 29.008 | 0 |
| 1731519000 | 28.719 | 0 | 0.00 | 28.719 | 28.719 | 28.719 | 0 |
| 1731432600 | 28.719 | -0.7 | -2.37 | 28.719 | 28.719 | 28.719 | 0 |
| 1731346200 | 29.415 | 0.44 | 1.51 | 29.415 | 29.415 | 29.415 | 0 |
| 1731087000 | 28.977 | -0.14 | -0.47 | 28.977 | 28.977 | 28.977 | 0 |
| 1731000600 | 29.113 | -0.56 | -1.90 | 29.113 | 29.113 | 29.113 | 0 |
| 1730914200 | 29.677 | -0.38 | -1.26 | 29.677 | 29.677 | 29.677 | 0 |
| 1730827800 | 30.057 | 0.34 | 1.15 | 30.057 | 30.057 | 30.057 | 0 |
| 1730741400 | 29.714 | -0.17 | -0.58 | 29.714 | 29.714 | 29.714 | 0 |
| 1730482200 | 29.887 | 0.12 | 0.40 | 29.887 | 29.887 | 29.887 | 0 |
| 1730395800 | 29.768 | -0.25 | -0.83 | 29.768 | 29.768 | 29.768 | 0 |
| 1730309400 | 30.016 | -0.29 | -0.95 | 30.016 | 30.016 | 30.016 | 0 |
| 1730223000 | 30.305 | -0.08 | -0.25 | 30.305 | 30.305 | 30.305 | 0 |
| 1730136600 | 30.38 | 0.65 | 2.20 | 30.38 | 30.38 | 30.38 | 0 |
| 1729873800 | 29.726 | -0.29 | -0.96 | 29.726 | 29.726 | 29.726 | 0 |
| 1729787400 | 30.015 | -0.54 | -1.75 | 30.015 | 30.015 | 30.015 | 0 |
| 1729701000 | 30.55 | -0.09 | -0.28 | 30.55 | 30.55 | 30.55 | 0 |
| 1729614600 | 30.635 | -0.2 | -0.64 | 30.635 | 30.635 | 30.635 | 0 |
| 1729528200 | 30.832 | -0.41 | -1.31 | 30.832 | 30.832 | 30.832 | 0 |
| 1729269000 | 31.241 | -0.03 | -0.11 | 31.241 | 31.241 | 31.241 | 0 |
| 1729182600 | 31.274 | 0.76 | 2.49 | 31.274 | 31.274 | 31.274 | 0 |
| 1729096200 | 30.514 | 0 | 0.00 | 30.514 | 30.514 | 30.514 | 0 |
| 1729009800 | 30.514 | -0.23 | -0.74 | 30.514 | 30.514 | 30.514 | 0 |
| 1728923400 | 30.743 | 0.27 | 0.88 | 30.743 | 30.743 | 30.743 | 0 |
| 1728664200 | 30.476 | 0.56 | 1.86 | 30.476 | 30.476 | 30.476 | 0 |
| 1728577800 | 29.92 | 0 | 0.00 | 29.92 | 29.92 | 29.92 | 0 |
| 1728491400 | 29.92 | -0.03 | -0.11 | 29.92 | 29.92 | 29.92 | 0 |
| 1728405000 | 29.954 | 0.11 | 0.37 | 29.954 | 29.954 | 29.954 | 0 |
| 1728318600 | 29.845 | -0.24 | -0.78 | 29.845 | 29.845 | 29.845 | 0 |
| 1728059400 | 30.08 | 0.61 | 2.07 | 30.08 | 30.08 | 30.08 | 0 |
| 1727973000 | 29.469 | -0.54 | -1.79 | 29.469 | 29.469 | 29.469 | 0 |
| 1727886600 | 30.005 | -0.34 | -1.12 | 30.005 | 30.005 | 30.005 | 0 |
| 1727800200 | 30.346 | 0.12 | 0.40 | 30.346 | 30.346 | 30.346 | 0 |
| 1727713800 | 30.226 | -0.56 | -1.83 | 30.226 | 30.226 | 30.226 | 0 |
| 1727454600 | 30.789 | 0.12 | 0.39 | 30.789 | 30.789 | 30.789 | 0 |
| 1727368200 | 30.67 | 0.29 | 0.97 | 30.67 | 30.67 | 30.67 | 0 |
| 1727281800 | 30.376 | -0.28 | -0.91 | 30.376 | 30.376 | 30.376 | 0 |
| 1727195400 | 30.656 | 0.1 | 0.32 | 30.656 | 30.656 | 30.656 | 0 |
| 1727109000 | 30.557 | -0.38 | -1.23 | 30.557 | 30.557 | 30.557 | 0 |
| 1726849800 | 30.936 | 0.04 | 0.12 | 30.936 | 30.936 | 30.936 | 0 |
| 1726763400 | 30.898 | 0.01 | 0.02 | 30.898 | 30.898 | 30.898 | 0 |
| 1726677000 | 30.891 | -0.12 | -0.37 | 30.891 | 30.891 | 30.891 | 0 |
| 1726590600 | 31.007 | 0.12 | 0.39 | 31.007 | 31.007 | 31.007 | 0 |
| 1726504200 | 30.887 | 0.34 | 1.11 | 30.887 | 30.887 | 30.887 | 0 |
| 1726245000 | 30.548 | 0.08 | 0.26 | 30.548 | 30.548 | 30.548 | 0 |
| 1726158600 | 30.469 | 0.23 | 0.77 | 30.469 | 30.469 | 30.469 | 0 |
| 1726072200 | 30.237 | -0.04 | -0.15 | 30.237 | 30.237 | 30.237 | 0 |
| 1725985800 | 30.281 | -0.3 | -0.98 | 30.281 | 30.281 | 30.281 | 0 |
| 1725899400 | 30.582 | 0.2 | 0.64 | 30.582 | 30.582 | 30.582 | 0 |
| 1725640200 | 30.387 | -0.27 | -0.88 | 30.387 | 30.387 | 30.387 | 0 |
| 1725553800 | 30.657 | 0.3 | 0.97 | 30.657 | 30.657 | 30.657 | 0 |
| 1725467400 | 30.362 | -0.26 | -0.85 | 30.362 | 30.362 | 30.362 | 0 |
| 1725381000 | 30.622 | -0.02 | -0.08 | 30.622 | 30.622 | 30.622 | 0 |
| 1725294600 | 30.646 | -0.11 | -0.37 | 30.646 | 30.646 | 30.646 | 0 |
| 1725035400 | 30.759 | 0.16 | 0.53 | 30.759 | 30.759 | 30.759 | 0 |
| 1724949000 | 30.598 | 0.18 | 0.60 | 30.598 | 30.598 | 30.598 | 0 |
| 1724862600 | 30.416 | 0.26 | 0.88 | 30.416 | 30.416 | 30.416 | 0 |
| 1724776200 | 30.152 | -0.12 | -0.38 | 30.152 | 30.152 | 30.152 | 0 |
| 1724689800 | 30.268 | -0.07 | -0.24 | 30.268 | 30.268 | 30.268 | 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
