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 | 0.85 | 3.54019158684 | 24.01 | 24.86 | 23.7845 | 70402 | 24.01027565 | SP |
| 4 | 1.28 | 5.42832909245 | 23.58 | 24.86 | 23.122072 | 80645 | 23.9146125 | SP |
| 12 | -44.21 | -64.0075285942 | 69.07 | 70.5648 | 23.122072 | 59092 | 35.98726538 | SP |
| 26 | -41.17 | -62.3504467666 | 66.03 | 70.5648 | 23.122072 | 41797 | 46.59656508 | SP |
| 52 | -32.57 | -56.7125195891 | 57.43 | 70.5648 | 23.122072 | 37575 | 53.43208014 | SP |
| 156 | -32.2 | -56.4318261479 | 57.06 | 70.5648 | 23.122072 | 34994 | 53.94306031 | SP |
| 260 | -16.03 | -39.202739056 | 40.89 | 70.5648 | 23.122072 | 31152 | 50.30172331 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 24.43 | 0.2 | 0.83 | 24.26 | 24.44 | 24.2599 | 112326 |
| 1732231800 | 24.23 | 0.26 | 1.08 | 24.06 | 24.27 | 23.96 | 60660 |
| 1732145400 | 23.97 | 0.02 | 0.08 | 23.99 | 23.99 | 23.82 | 57743 |
| 1732059000 | 23.95 | -0.08 | -0.33 | 23.9 | 23.9927 | 23.7845 | 81751 |
| 1731972600 | 24.03 | 0.11 | 0.46 | 23.95 | 24.06 | 23.95 | 72043 |
| 1731713400 | 23.92 | -0.17 | -0.71 | 24.01 | 24.054234 | 23.8701 | 83367 |
| 1731627000 | 24.09 | -0.15 | -0.62 | 24.28 | 24.31 | 24.07 | 89899 |
| 1731540600 | 24.24 | 0.02 | 0.08 | 24.23 | 24.3169 | 24.19 | 77590 |
| 1731454200 | 24.22 | -0.16 | -0.66 | 24.35 | 24.39 | 24.16 | 144941 |
| 1731367800 | 24.38 | 0.07 | 0.29 | 24.4 | 24.4884 | 24.38 | 156898 |
| 1731108600 | 24.31 | 0.09 | 0.37 | 24.26 | 24.36 | 24.22 | 126507 |
| 1731022200 | 24.22 | -0.01 | -0.04 | 24.25 | 24.28 | 24.1601 | 104934 |
| 1730935800 | 24.23 | 0.77 | 3.28 | 24.1 | 24.23 | 23.96 | 62101 |
| 1730849400 | 23.46 | 0.28 | 1.21 | 23.22 | 23.46 | 23.14 | 48344 |
| 1730763000 | 23.18 | -0.04 | -0.15 | 23.2 | 23.285 | 23.122072 | 73089 |
| 1730500200 | 23.215 | 0.02 | 0.11 | 23.26 | 23.3907 | 23.2 | 78284 |
| 1730413800 | 23.19 | -0.25 | -1.07 | 23.41 | 23.41 | 23.19 | 77115 |
| 1730327400 | 23.44 | -0.01 | -0.04 | 23.43 | 23.5599 | 23.415 | 31314 |
| 1730241000 | 23.45 | -0.08 | -0.34 | 23.46 | 23.4801 | 23.39 | 51203 |
| 1730154600 | 23.53 | 0.15 | 0.64 | 23.43 | 23.5599 | 23.43 | 91348 |
| 1729895400 | 23.38 | -0.1 | -0.43 | 23.58 | 23.61 | 23.36 | 59552 |
| 1729809000 | 23.48 | -0.01 | -0.04 | 23.52 | 23.535 | 23.39 | 43739 |
| 1729722600 | 23.49 | -0.12 | -0.51 | 23.53 | 23.5882 | 23.36 | 80958 |
| 1729636200 | 23.61 | -0.03 | -0.13 | 23.55 | 23.63 | 23.5009 | 88692 |
| 1729549800 | 23.64 | -0.22 | -0.92 | 23.81 | 23.84 | 23.585 | 74353 |
| 1729290600 | 23.86 | 0.04 | 0.17 | 23.83 | 23.8674 | 23.75 | 164647 |
| 1729204200 | 23.82 | -0.02 | -0.08 | 23.87 | 23.87 | 23.78 | 107591 |
| 1729117800 | 23.84 | 0.16 | 0.68 | 23.71 | 23.8582 | 23.71 | 142022 |
| 1729031400 | 23.68 | -0.09 | -0.38 | 23.75 | 23.85 | 23.6561 | 82244 |
| 1728945000 | 23.77 | 0.18 | 0.76 | 23.65 | 23.79 | 23.5506 | 75734 |
| 1728685800 | 23.59 | -46.53 | -66.36 | 23.37 | 23.6275 | 23.37 | 83777 |
| 1728599400 | 70.12 | -0.24 | -0.34 | 70.23 | 70.255 | 69.97 | 33467 |
| 1728513000 | 70.36 | 0.5 | 0.72 | 69.72 | 70.3898 | 69.72 | 37804 |
| 1728426600 | 69.86 | 0.18 | 0.26 | 69.73 | 69.88 | 69.55 | 19378 |
| 1728340200 | 69.68 | -0.62 | -0.88 | 70.09 | 70.1137 | 69.4721 | 26188 |
| 1728081000 | 70.3 | 0.67 | 0.96 | 70.2 | 70.31 | 69.7909 | 33101 |
| 1727994600 | 69.63 | -0.29 | -0.41 | 69.65 | 69.7268 | 69.3401 | 13201 |
| 1727908200 | 69.92 | -0.07 | -0.10 | 69.94 | 70.1 | 69.7094 | 29816 |
| 1727821800 | 69.99 | -0.38 | -0.54 | 70.28 | 70.28 | 69.69 | 49148 |
| 1727735400 | 70.37 | 0.15 | 0.21 | 70.19 | 70.43 | 69.81 | 56739 |
| 1727476200 | 70.22 | 0.28 | 0.40 | 70.22 | 70.5648 | 70.12 | 28429 |
| 1727389800 | 69.94 | 0.44 | 0.63 | 69.82 | 69.99 | 69.82 | 45082 |
| 1727303400 | 69.5 | -0.73 | -1.04 | 69.97 | 69.97 | 69.41 | 23638 |
| 1727217000 | 70.23 | 0.06 | 0.09 | 70.36 | 70.36 | 70.09 | 29431 |
| 1727130600 | 70.17 | 0.25 | 0.36 | 70.09 | 70.1999 | 70 | 25208 |
| 1726871400 | 69.92 | -0.25 | -0.36 | 70 | 70.0629 | 69.6801 | 30679 |
| 1726785000 | 70.17 | 0.96 | 1.39 | 70.24 | 70.3461 | 69.86 | 26282 |
| 1726698600 | 69.21 | -0.01 | -0.01 | 69.33 | 69.7599 | 69.1337 | 37664 |
| 1726612200 | 69.215 | 0.15 | 0.21 | 69.28 | 69.5699 | 69.03 | 70514 |
| 1726525800 | 69.07 | 0.4 | 0.58 | 68.77 | 69.14 | 68.7599 | 21102 |
| 1726266600 | 68.6694 | 0.66 | 0.97 | 68.3 | 68.745 | 68.25 | 15400 |
| 1726180200 | 68.01 | 0.48 | 0.71 | 67.69 | 68.11 | 67.383 | 18271 |
| 1726093800 | 67.53 | 0.1 | 0.15 | 67.33 | 67.62 | 66.269999 | 26606 |
| 1726007400 | 67.43 | -0.15 | -0.22 | 67.75 | 67.75 | 66.94 | 13979 |
| 1725921000 | 67.58 | 0.5 | 0.75 | 67.46 | 67.8799 | 67.33 | 17064 |
| 1725661800 | 67.08 | -0.88 | -1.29 | 68.03 | 68.16 | 67.01 | 27158 |
| 1725575400 | 67.96 | -0.38 | -0.56 | 68.49 | 68.49 | 67.725 | 87904 |
| 1725489000 | 68.34 | -0.1 | -0.15 | 68.29 | 68.739 | 68.1762 | 31407 |
| 1725402600 | 68.44 | -1.13 | -1.62 | 69.16 | 69.21 | 68.25 | 45863 |
| 1725057000 | 69.57 | 0.61 | 0.88 | 69.07 | 69.58 | 68.8079 | 28387 |
| 1724970600 | 68.96 | 0.28 | 0.41 | 69.05 | 69.31 | 68.7654 | 39505 |
| 1724884200 | 68.68 | -0.18 | -0.26 | 68.7 | 68.9066 | 68.3401 | 20927 |
| 1724797800 | 68.86 | -0.06 | -0.09 | 68.93 | 68.94 | 68.74 | 16272 |
| 1724711400 | 68.92 | -0.04 | -0.06 | 69.16 | 69.2554 | 68.86 | 26047 |
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
