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 | 0.66 | 2.83993115318 | 23.24 | 23.9 | 23.21 | 3326 | 23.48100299 | SP |
| 4 | -0.48 | -1.9688269073 | 24.38 | 24.38 | 22.91 | 5420 | 23.49736773 | SP |
| 12 | 0.29 | 1.22829309615 | 23.61 | 24.84 | 22.91 | 5650 | 23.9031949 | SP |
| 26 | 3.43 | 16.7562286273 | 20.47 | 24.84 | 19.69 | 3959 | 23.24680011 | SP |
| 52 | 4.1 | 20.7070707071 | 19.8 | 24.84 | 19.165 | 3402 | 22.2457955 | SP |
| 156 | -1.67 | -6.53109112241 | 25.57 | 27.65 | 17.6046 | 4018 | 22.74458162 | SP |
| 260 | 3.9 | 19.5 | 20 | 27.65 | 17.6046 | 5702 | 22.87147134 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 23.71 | 0.13 | 0.54 | 23.69 | 23.751 | 23.69 | 1810 |
| 1732145400 | 23.5827 | -0.05 | -0.19 | 23.6 | 23.62 | 23.5827 | 312 |
| 1732059000 | 23.6279 | 0.14 | 0.60 | 23.44 | 23.66 | 23.44 | 3730 |
| 1731972600 | 23.4859 | 0.19 | 0.80 | 23.23 | 23.4859 | 23.23 | 5157 |
| 1731713400 | 23.3 | 0.04 | 0.19 | 23.24 | 23.33 | 23.21 | 5628 |
| 1731627000 | 23.2553 | -0.25 | -1.07 | 23.55 | 23.55 | 23.2553 | 2964 |
| 1731540600 | 23.5066 | 0.18 | 0.77 | 23.44 | 23.58 | 23.44 | 23766 |
| 1731454200 | 23.3268 | -0.27 | -1.16 | 23.545 | 23.545 | 23.3227 | 8383 |
| 1731367800 | 23.6 | -0.14 | -0.60 | 23.71 | 23.81 | 23.6 | 5354 |
| 1731108600 | 23.7425 | 0.38 | 1.64 | 23.45 | 23.75 | 23.45 | 3634 |
| 1731022200 | 23.36 | 0.21 | 0.89 | 23.17 | 23.39 | 23.17 | 10630 |
| 1730935800 | 23.1541 | -0.56 | -2.34 | 23.8 | 23.8 | 22.91 | 2715 |
| 1730849400 | 23.71 | 0.33 | 1.40 | 23.45 | 23.71 | 23.37 | 2204 |
| 1730763000 | 23.3818 | 0.18 | 0.77 | 23.26 | 23.47 | 23.26 | 4069 |
| 1730500200 | 23.2025 | -0.26 | -1.11 | 23.57 | 23.61 | 23.2025 | 5711 |
| 1730413800 | 23.4627 | -0.34 | -1.43 | 23.72 | 23.72 | 23.46 | 1117 |
| 1730327400 | 23.8027 | 0.15 | 0.65 | 23.71 | 23.91 | 23.71 | 1430 |
| 1730241000 | 23.6501 | -0.22 | -0.94 | 23.75 | 23.8001 | 23.6501 | 14200 |
| 1730154600 | 23.8736 | 0.03 | 0.14 | 23.9 | 24.12 | 23.84 | 4056 |
| 1729895400 | 23.8413 | -0.2 | -0.85 | 24.38 | 24.38 | 23.8413 | 2595 |
| 1729809000 | 24.0449 | 0.05 | 0.23 | 24.11 | 24.11 | 24.015 | 1886 |
| 1729722600 | 23.99 | 0.25 | 1.05 | 23.81 | 23.99 | 23.8 | 4892 |
| 1729636200 | 23.74 | 0.07 | 0.30 | 23.56 | 23.76 | 23.56 | 2639 |
| 1729549800 | 23.67 | -0.49 | -2.03 | 24.17 | 24.17 | 23.66 | 4872 |
| 1729290600 | 24.16 | 0.12 | 0.50 | 24.04 | 24.16 | 24 | 2333 |
| 1729204200 | 24.04 | -0.18 | -0.72 | 24.17 | 24.21 | 23.97 | 7450 |
| 1729117800 | 24.215 | 0.32 | 1.32 | 23.97 | 24.23 | 23.97 | 6277 |
| 1729031400 | 23.9 | 0.23 | 0.97 | 23.75 | 24.09 | 23.75 | 5062 |
| 1728945000 | 23.67 | 0.16 | 0.69 | 23.5 | 23.69 | 23.5 | 3392 |
| 1728685800 | 23.5074 | 0.2 | 0.85 | 23.36 | 23.5074 | 23.32 | 2483 |
| 1728599400 | 23.31 | -0.18 | -0.76 | 23.415 | 23.44 | 23.23 | 2076 |
| 1728513000 | 23.4875 | -0.03 | -0.14 | 23.455 | 23.4875 | 23.3768 | 1547 |
| 1728426600 | 23.52 | 0.05 | 0.21 | 23.54 | 23.59 | 23.45 | 1243 |
| 1728340200 | 23.47 | -0.18 | -0.74 | 23.6 | 23.6 | 23.4164 | 13306 |
| 1728081000 | 23.6459 | -0.11 | -0.48 | 23.61 | 23.6459 | 23.455 | 6778 |
| 1727994600 | 23.7598 | -0.24 | -0.98 | 23.89 | 23.89 | 23.74 | 2012 |
| 1727908200 | 23.995 | -0.1 | -0.41 | 23.95 | 24.01 | 23.89 | 4755 |
| 1727821800 | 24.0945 | -0.13 | -0.52 | 24.32 | 24.32 | 24.015 | 1965 |
| 1727735400 | 24.2213 | 0.21 | 0.88 | 24.04 | 24.2213 | 24.01 | 2746 |
| 1727476200 | 24.01 | -0.03 | -0.12 | 23.96 | 24.18 | 23.96 | 7668 |
| 1727389800 | 24.0386 | -0.23 | -0.95 | 24.16 | 24.215 | 24.0386 | 8320 |
| 1727303400 | 24.27 | -0.17 | -0.70 | 24.47 | 24.47 | 24.27 | 3697 |
| 1727217000 | 24.44 | 0.01 | 0.04 | 24.42 | 24.467 | 24.328 | 5635 |
| 1727130600 | 24.43 | 0.29 | 1.20 | 24.29 | 24.44 | 24.28 | 33932 |
| 1726871400 | 24.14 | -0.26 | -1.07 | 24.22 | 24.22 | 24.0903 | 5764 |
| 1726785000 | 24.4 | -0.03 | -0.12 | 24.63 | 24.63 | 24.31 | 5146 |
| 1726698600 | 24.43 | -0.07 | -0.29 | 24.52 | 24.59 | 24.42 | 4525 |
| 1726612200 | 24.5 | -0.25 | -1.01 | 24.75 | 24.75 | 24.43 | 8064 |
| 1726525800 | 24.75 | 0.09 | 0.36 | 24.84 | 24.84 | 24.6791 | 7746 |
| 1726266600 | 24.6618 | 0.19 | 0.78 | 24.62 | 24.68 | 24.5747 | 4993 |
| 1726180200 | 24.4703 | 0.04 | 0.16 | 24.41 | 24.49 | 24.24 | 6181 |
| 1726093800 | 24.43 | -0.04 | -0.16 | 24.26 | 24.43 | 24.02 | 3349 |
| 1726007400 | 24.47 | 0.42 | 1.75 | 24.08 | 24.47 | 24.08 | 9711 |
| 1725921000 | 24.0498 | 0.27 | 1.13 | 23.86 | 24.1 | 23.7894 | 4027 |
| 1725661800 | 23.78 | 0.02 | 0.08 | 23.72 | 23.78 | 23.59 | 6160 |
| 1725575400 | 23.76 | -0.05 | -0.21 | 24 | 24 | 23.7 | 5054 |
| 1725489000 | 23.81 | 0.09 | 0.38 | 23.84 | 24 | 23.695 | 4675 |
| 1725402600 | 23.72 | 0.03 | 0.11 | 23.56 | 23.82 | 23.56 | 11109 |
| 1725057000 | 23.6946 | 0.22 | 0.96 | 23.61 | 23.6946 | 23.47 | 4137 |
| 1724970600 | 23.47 | -0.07 | -0.28 | 23.59 | 23.59 | 23.41 | 1295 |
| 1724884200 | 23.5362 | -0.06 | -0.24 | 23.58 | 23.63 | 23.47 | 1962 |
| 1724797800 | 23.5938 | 0.06 | 0.27 | 23.44 | 23.5938 | 23.44 | 266 |
| 1724711400 | 23.53 | 0.02 | 0.09 | 23.59 | 23.67 | 23.52 | 6770 |
| 1724452200 | 23.51 | 0.43 | 1.86 | 23.26 | 23.54 | 23.2499 | 7565 |
| 1724365800 | 23.0797 | 0.09 | 0.38 | 23.01 | 23.1 | 22.9999 | 3279 |
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
