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 | -0.0135 | -0.0566291795481 | 23.8393 | 23.88 | 23.78 | 248 | 23.83065125 | SP |
| 4 | -0.1042 | -0.435436690347 | 23.93 | 23.99 | 23.78 | 1011 | 23.94817512 | SP |
| 12 | -0.1642 | -0.68445185494 | 23.99 | 24.11 | 23.78 | 1103 | 23.9383239 | SP |
| 26 | 0.0722 | 0.303953926984 | 23.7536 | 24.11 | 23.7536 | 884 | 23.92544883 | SP |
| 52 | -0.9442 | -3.81186919661 | 24.77 | 24.77 | 23.07 | 1234 | 23.86638346 | SP |
| 156 | -0.9442 | -3.81186919661 | 24.77 | 24.77 | 23.07 | 1234 | 23.86638346 | SP |
| 260 | -0.9442 | -3.81186919661 | 24.77 | 24.77 | 23.07 | 1234 | 23.86638346 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 23.8258 | 0.02 | 0.10 | 23.801 | 23.83 | 23.8 | 101 |
| 1741303800 | 23.801 | -0.04 | -0.18 | 23.78 | 23.82 | 23.78 | 103 |
| 1741217400 | 23.845 | 0.02 | 0.08 | 23.825 | 23.85 | 23.81 | 109 |
| 1741131000 | 23.825 | -0.02 | -0.08 | 23.8452 | 23.8452 | 23.78 | 718 |
| 1741044600 | 23.8452 | -0.01 | -0.04 | 23.8545 | 23.88 | 23.84 | 201 |
| 1740785400 | 23.8545 | -0.1 | -0.40 | 23.8393 | 23.86 | 23.83 | 110 |
| 1740699000 | 23.95 | -0.01 | -0.04 | 23.96 | 23.96 | 23.95 | 116 |
| 1740612600 | 23.96 | 0.02 | 0.06 | 23.945 | 23.96 | 23.945 | 1000 |
| 1740526200 | 23.945 | -0.04 | -0.15 | 23.98 | 23.98 | 23.93 | 102 |
| 1740439800 | 23.98 | 0.02 | 0.08 | 23.96 | 23.98 | 23.96 | 1572 |
| 1740180600 | 23.96 | 0.01 | 0.04 | 23.965 | 23.98 | 23.96 | 248 |
| 1740094200 | 23.95 | -0.02 | -0.06 | 23.965 | 23.97 | 23.95 | 343 |
| 1740007800 | 23.965 | -0.03 | -0.10 | 23.99 | 23.99 | 23.95 | 236 |
| 1739921400 | 23.99 | 0.04 | 0.15 | 23.9544 | 23.99 | 23.9544 | 2776 |
| 1739575800 | 23.9544 | 0.01 | 0.04 | 23.945 | 23.9544 | 23.945 | 0 |
| 1739489400 | 23.945 | 0.01 | 0.04 | 23.935 | 23.95 | 23.935 | 9 |
| 1739403000 | 23.935 | -0.01 | -0.04 | 23.945 | 23.945 | 23.935 | 1 |
| 1739316600 | 23.945 | 0 | 0.02 | 23.94 | 23.98 | 23.91 | 11005 |
| 1739230200 | 23.94 | 0.02 | 0.08 | 23.9202 | 23.98 | 23.9202 | 556 |
| 1738971000 | 23.9202 | -0.01 | -0.04 | 23.93 | 23.93 | 23.9202 | 0 |
| 1738884600 | 23.93 | 0.02 | 0.08 | 23.91 | 23.93 | 23.91 | 103 |
| 1738798200 | 23.91 | 0.01 | 0.04 | 23.9 | 23.91 | 23.9 | 0 |
| 1738711800 | 23.9 | 0 | 0.02 | 23.84 | 23.9 | 23.84 | 101 |
| 1738625400 | 23.895 | -0.01 | -0.02 | 23.9 | 23.93 | 23.895 | 516 |
| 1738366200 | 23.9 | -0.11 | -0.46 | 23.8993 | 23.92 | 23.8993 | 242 |
| 1738279800 | 24.01 | 0.01 | 0.04 | 24 | 24.03 | 24 | 160 |
| 1738193400 | 24 | 0.01 | 0.02 | 23.9948 | 24 | 23.9948 | 0 |
| 1738107000 | 23.9948 | 0.02 | 0.08 | 24.11 | 24.11 | 23.9948 | 2991 |
| 1738020600 | 23.975 | -0.03 | -0.10 | 24 | 24 | 23.975 | 0 |
| 1737761400 | 24 | 0.02 | 0.06 | 23.995 | 24.03 | 23.995 | 15 |
| 1737675000 | 23.985 | 0 | 0.00 | 23.985 | 23.985 | 23.985 | 0 |
| 1737588600 | 23.985 | 0 | 0.02 | 23.98 | 24.0292 | 23.98 | 2858 |
| 1737502200 | 23.98 | 0.02 | 0.06 | 23.965 | 24.02 | 23.965 | 1 |
| 1737156600 | 23.965 | 0.02 | 0.08 | 23.945 | 24 | 23.945 | 4841 |
| 1737070200 | 23.945 | -0 | -0.00 | 23.9457 | 23.9899 | 23.945 | 5997 |
| 1736983800 | 23.9457 | 0.04 | 0.16 | 23.9068 | 23.99 | 23.9068 | 7145 |
| 1736897400 | 23.9068 | 0.01 | 0.03 | 23.9002 | 23.94 | 23.9002 | 752 |
| 1736811000 | 23.9002 | 0.02 | 0.06 | 23.8848 | 23.9002 | 23.84 | 609 |
| 1736551800 | 23.8848 | -0.02 | -0.06 | 23.9 | 23.91 | 23.8848 | 374 |
| 1736379000 | 23.9 | -0.03 | -0.10 | 24 | 24 | 23.9 | 10 |
| 1736292600 | 23.925 | -0 | -0.00 | 23.9252 | 23.9252 | 23.925 | 66 |
| 1736206200 | 23.9252 | 0.06 | 0.23 | 23.8701 | 23.9252 | 23.8701 | 0 |
| 1735947000 | 23.8701 | -0.02 | -0.10 | 23.93 | 23.93 | 23.8701 | 4307 |
| 1735860600 | 23.895 | 0.01 | 0.04 | 24 | 24 | 23.895 | 143 |
| 1735687800 | 23.885 | -0.11 | -0.47 | 23.887 | 23.9 | 23.885 | 16 |
| 1735601400 | 23.9977 | 0 | 0.01 | 23.995 | 23.9977 | 23.995 | 0 |
| 1735342200 | 23.995 | -0.01 | -0.02 | 24 | 24 | 23.995 | 8 |
| 1735255800 | 24 | -0.01 | -0.02 | 24.005 | 24.005 | 24 | 43 |
| 1735077840 | 24.005 | 0.03 | 0.11 | 23.9796 | 24.005 | 23.9796 | 0 |
| 1734996600 | 23.9796 | 0.03 | 0.14 | 23.945 | 23.9796 | 23.945 | 0 |
| 1734737400 | 23.945 | 0.05 | 0.22 | 23.8914 | 23.96 | 23.8914 | 501 |
| 1734651000 | 23.8914 | 0 | 0.01 | 23.889 | 23.92 | 23.889 | 281 |
| 1734564600 | 23.889 | -0.11 | -0.44 | 23.995 | 24.04 | 23.889 | 7393 |
| 1734478200 | 23.995 | -0.01 | -0.02 | 24 | 24.05 | 23.995 | 894 |
| 1734391800 | 24 | 0.01 | 0.04 | 23.99 | 24 | 23.99 | 0 |
| 1734132600 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 0 |
| 1734046200 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 105 |
| 1733959800 | 23.99 | 0.03 | 0.13 | 23.96 | 24.0076 | 23.96 | 223 |
| 1733873400 | 23.96 | -0 | -0.00 | 23.9601 | 23.9601 | 23.96 | 4 |
| 1733787000 | 23.9601 | -0 | -0.02 | 23.965 | 23.98 | 23.9601 | 200 |
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
