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 | -0.2499 | -1.02376075379 | 24.41 | 24.52 | 24.1 | 7014 | 24.30308468 | SP |
| 4 | 0.2001 | 0.835141903172 | 23.96 | 24.52 | 23.7191 | 11986 | 24.06296466 | SP |
| 12 | 0.7701 | 3.29243266353 | 23.39 | 24.64 | 22.53 | 8456 | 23.77959243 | SP |
| 26 | 1.7801 | 7.95397676497 | 22.38 | 24.64 | 21.02 | 7095 | 23.2626418 | SP |
| 52 | 3.2101 | 15.322673031 | 20.95 | 24.64 | 20.26 | 5209 | 22.7201346 | SP |
| 156 | -1.5699 | -6.1014380101 | 25.73 | 25.8799 | 17.9411 | 8273 | 21.44487843 | SP |
| 260 | 0.5801 | 2.46013570823 | 23.58 | 26 | 13.79 | 10934 | 20.8748647 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 24.1062 | -0.13 | -0.52 | 24.15 | 24.15 | 24.1 | 465 |
| 1719441000 | 24.2314 | -0.06 | -0.24 | 24.21 | 24.2314 | 24.2001 | 9249 |
| 1719354600 | 24.2901 | -0.12 | -0.49 | 24.291 | 24.291 | 24.23 | 15182 |
| 1719268200 | 24.4103 | 0.07 | 0.30 | 24.43 | 24.52 | 24.41 | 8295 |
| 1719009000 | 24.3363 | -0.05 | -0.22 | 24.41 | 24.41 | 24.3363 | 1877 |
| 1718922600 | 24.39 | 0.07 | 0.28 | 24.43 | 24.43 | 24.3715 | 6783 |
| 1718749800 | 24.3213 | 0.15 | 0.63 | 24.17 | 24.33 | 24.17 | 7470 |
| 1718663400 | 24.17 | 0.16 | 0.65 | 24.04 | 24.17 | 24.04 | 2556 |
| 1718404200 | 24.0141 | 0.09 | 0.37 | 23.96 | 24.02 | 23.9262 | 20380 |
| 1718317800 | 23.9258 | -0.11 | -0.45 | 24.04 | 24.04 | 23.86 | 16164 |
| 1718231400 | 24.0328 | 0.16 | 0.69 | 24.09 | 24.1891 | 24.0328 | 8637 |
| 1718145000 | 23.8691 | -0.15 | -0.64 | 23.88 | 23.8809 | 23.815 | 10924 |
| 1718058600 | 24.0227 | 0.09 | 0.37 | 23.9 | 24.0499 | 23.9 | 64999 |
| 1717799400 | 23.9347 | -0.23 | -0.93 | 24.11 | 24.11 | 23.9347 | 629 |
| 1717713000 | 24.16 | 0.16 | 0.69 | 24.23 | 24.24 | 24.1473 | 23279 |
| 1717626600 | 23.9956 | 0.21 | 0.88 | 23.94 | 23.9956 | 23.92 | 4873 |
| 1717540200 | 23.7855 | -0.36 | -1.51 | 23.79 | 23.83 | 23.7191 | 22091 |
| 1717453800 | 24.1504 | 0.27 | 1.14 | 24.17 | 24.18 | 24.08 | 1340 |
| 1717194600 | 23.8775 | -0.19 | -0.78 | 23.96 | 23.96 | 23.7428 | 2542 |
| 1717108200 | 24.0652 | -0.08 | -0.34 | 24.06 | 24.14 | 24.06 | 18312 |
| 1717021800 | 24.1466 | -0.23 | -0.94 | 24.18 | 24.22 | 24.1466 | 3861 |
| 1716935400 | 24.3759 | 0.03 | 0.11 | 24.49 | 24.49 | 24.3759 | 1175 |
| 1716589800 | 24.3488 | 0.01 | 0.04 | 24.34 | 24.47 | 24.34 | 4082 |
| 1716503400 | 24.34 | -0.14 | -0.57 | 24.64 | 24.64 | 24.2301 | 6184 |
| 1716417000 | 24.4805 | -0.05 | -0.20 | 24.58 | 24.62 | 24.4805 | 2919 |
| 1716330600 | 24.5285 | 0.01 | 0.03 | 24.51 | 24.57 | 24.5009 | 6924 |
| 1716244200 | 24.52 | -0.05 | -0.19 | 24.53 | 24.57 | 24.4801 | 2080 |
| 1715985000 | 24.5676 | 0.14 | 0.58 | 24.54 | 24.6 | 24.48 | 10220 |
| 1715898600 | 24.4248 | 0.08 | 0.33 | 24.43 | 24.4893 | 24.4248 | 3419 |
| 1715812200 | 24.3433 | 0.23 | 0.95 | 24.2 | 24.38 | 24.19 | 7957 |
| 1715725800 | 24.1142 | 0.11 | 0.45 | 24 | 24.15 | 24 | 15430 |
| 1715639400 | 24.0073 | 0.12 | 0.51 | 24.07 | 24.11 | 23.9501 | 2706 |
| 1715380200 | 23.8858 | 0.03 | 0.13 | 24.05 | 24.05 | 23.878 | 3184 |
| 1715293800 | 23.855 | 0.09 | 0.36 | 23.82 | 23.88 | 23.7881 | 4241 |
| 1715207400 | 23.77 | 0.01 | 0.06 | 23.7355 | 23.82 | 23.7355 | 11540 |
| 1715121000 | 23.7559 | -0.02 | -0.08 | 23.66 | 23.77 | 23.63 | 17759 |
| 1715034600 | 23.7739 | -0.04 | -0.15 | 23.77 | 23.82 | 23.77 | 1005 |
| 1714775400 | 23.8095 | 0.29 | 1.25 | 23.69 | 23.82 | 23.64 | 6888 |
| 1714689000 | 23.5159 | 0.34 | 1.47 | 23.32 | 23.5159 | 23.32 | 652 |
| 1714602600 | 23.1742 | 0.01 | 0.05 | 23.23 | 23.26 | 23.1742 | 784 |
| 1714516200 | 23.1635 | -0.22 | -0.95 | 23.29 | 23.3703 | 23.1635 | 2723 |
| 1714429800 | 23.3867 | 0.21 | 0.91 | 23.35 | 23.45 | 23.34 | 1831 |
| 1714170600 | 23.1759 | 0.15 | 0.66 | 23.09 | 23.2684 | 23.09 | 23923 |
| 1714084200 | 23.0235 | 0.16 | 0.71 | 22.8 | 23.07 | 22.8 | 468 |
| 1713997800 | 22.8601 | 0.05 | 0.24 | 22.94 | 22.94 | 22.8426 | 5026 |
| 1713911400 | 22.8062 | 0.03 | 0.12 | 22.7883 | 22.85 | 22.77 | 1840 |
| 1713825000 | 22.7789 | 0.09 | 0.38 | 22.6997 | 22.86 | 22.6997 | 8324 |
| 1713565800 | 22.6922 | 0.01 | 0.02 | 22.751 | 22.751 | 22.6922 | 1378 |
| 1713479400 | 22.6869 | 0.1 | 0.43 | 22.68 | 22.82 | 22.67 | 9740 |
| 1713393000 | 22.5908 | -0.02 | -0.10 | 22.68 | 22.68 | 22.53 | 12153 |
| 1713306600 | 22.6136 | -0.28 | -1.21 | 22.66 | 22.66 | 22.5737 | 7054 |
| 1713220200 | 22.89 | -0.07 | -0.29 | 23.05 | 23.08 | 22.89 | 1315 |
| 1712961000 | 22.9568 | -0.5 | -2.11 | 23.17 | 23.2 | 22.95 | 44505 |
| 1712874600 | 23.4524 | 0.15 | 0.66 | 23.5 | 23.5 | 23.39 | 822 |
| 1712788200 | 23.2979 | -0.31 | -1.32 | 23.35 | 23.35 | 23.28 | 2425 |
| 1712701800 | 23.6094 | 0.03 | 0.13 | 23.58 | 23.6799 | 23.57 | 2904 |
| 1712615400 | 23.5799 | 0.17 | 0.74 | 23.58 | 23.63 | 23.54 | 5722 |
| 1712356200 | 23.4067 | 0.04 | 0.17 | 23.39 | 23.4067 | 23.39 | 88 |
| 1712269800 | 23.3675 | 0.02 | 0.07 | 23.49 | 23.63 | 23.3675 | 6033 |
| 1712183400 | 23.3508 | 0.03 | 0.11 | 23.3199 | 23.37 | 23.285 | 4816 |
| 1712097000 | 23.3255 | 0.12 | 0.50 | 23.32 | 23.37 | 23.285 | 13924 |
| 1712010600 | 23.21 | -0.1 | -0.41 | 23.31 | 23.34 | 23.1999 | 15536 |
| 1711665000 | 23.3067 | 0.08 | 0.33 | 23.19 | 23.37 | 23.19 | 8284 |
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
