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 | 0.02 | 0.0814000814001 | 24.57 | 24.81 | 24.4401 | 33848 | 24.65435669 | SP |
| 4 | 0.1258 | 0.514220779752 | 24.4642 | 24.91 | 24.22 | 16147 | 24.61008712 | SP |
| 12 | 1.0481 | 4.45206206806 | 23.5419 | 24.91 | 23.43 | 17829 | 24.28747844 | SP |
| 26 | 1.74 | 7.61487964989 | 22.85 | 24.91 | 22.85 | 32442 | 23.66649362 | SP |
| 52 | 4.3261 | 21.3488025503 | 20.2639 | 24.91 | 19.73 | 19416 | 23.35449904 | SP |
| 156 | 4.43 | 21.9742063492 | 20.16 | 24.91 | 19.42 | 22181 | 22.25029982 | SP |
| 260 | 4.43 | 21.9742063492 | 20.16 | 24.91 | 19.42 | 22181 | 22.25029982 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 24.511 | 0.05 | 0.19 | 24.51 | 24.595 | 24.51 | 9054 |
| 1730413800 | 24.465 | -0.19 | -0.79 | 24.67 | 24.67 | 24.465 | 7574 |
| 1730327400 | 24.6597 | -0.02 | -0.09 | 24.59 | 24.81 | 24.59 | 105782 |
| 1730241000 | 24.6811 | -0.03 | -0.10 | 24.67 | 24.6999 | 24.56 | 10247 |
| 1730154600 | 24.7061 | 0.24 | 0.96 | 24.57 | 24.75 | 24.5674 | 36582 |
| 1729895400 | 24.47 | -0.05 | -0.20 | 24.69 | 24.69 | 24.45 | 33137 |
| 1729809000 | 24.52 | -0.05 | -0.20 | 24.62 | 24.62 | 24.5 | 15999 |
| 1729722600 | 24.57 | -0.02 | -0.08 | 24.53 | 24.61 | 24.39 | 9787 |
| 1729636200 | 24.59 | -0.03 | -0.12 | 24.6 | 24.64 | 24.58 | 13633 |
| 1729549800 | 24.62 | -0.21 | -0.86 | 24.81 | 24.81 | 24.62 | 14506 |
| 1729290600 | 24.8335 | 0 | 0.01 | 24.83 | 24.88 | 24.81 | 13452 |
| 1729204200 | 24.83 | -0.06 | -0.26 | 24.8946 | 24.8946 | 24.76 | 10334 |
| 1729117800 | 24.8946 | 0.21 | 0.83 | 24.6895 | 24.91 | 24.6895 | 2063 |
| 1729031400 | 24.6895 | 0.03 | 0.12 | 24.65 | 24.81 | 24.65 | 5861 |
| 1728945000 | 24.66 | 0.08 | 0.33 | 24.58 | 24.695 | 24.58 | 2677 |
| 1728685800 | 24.58 | 0.26 | 1.07 | 24.32 | 24.6096 | 24.32 | 2913 |
| 1728599400 | 24.32 | -0.07 | -0.29 | 24.39 | 24.39 | 24.22 | 2402 |
| 1728513000 | 24.39 | 0.02 | 0.08 | 24.36 | 24.48 | 24.34 | 3732 |
| 1728426600 | 24.37 | 0.02 | 0.07 | 24.35 | 24.42 | 24.35 | 12282 |
| 1728340200 | 24.3539 | -0.11 | -0.45 | 24.4642 | 24.4642 | 24.2854 | 10913 |
| 1728081000 | 24.4642 | 0.19 | 0.80 | 24.45 | 24.4642 | 24.4 | 2686 |
| 1727994600 | 24.27 | -0.11 | -0.45 | 24.38 | 24.38 | 24.23 | 42867 |
| 1727908200 | 24.38 | -0.04 | -0.16 | 24.34 | 24.42 | 24.34 | 88878 |
| 1727821800 | 24.42 | -0.16 | -0.65 | 24.5795 | 24.5795 | 24.32 | 17394 |
| 1727735400 | 24.5795 | 0.06 | 0.24 | 24.495 | 24.5795 | 24.48 | 2335 |
| 1727476200 | 24.52 | 0.07 | 0.29 | 24.57 | 24.64 | 24.52 | 26294 |
| 1727389800 | 24.45 | 0.04 | 0.17 | 24.4088 | 24.514 | 24.4088 | 8582 |
| 1727303400 | 24.4088 | -0.14 | -0.58 | 24.5501 | 24.5501 | 24.39 | 2625 |
| 1727217000 | 24.5501 | 0.04 | 0.16 | 24.5103 | 24.5501 | 24.44 | 11741 |
| 1727130600 | 24.5103 | -0.01 | -0.04 | 24.52 | 24.56 | 24.45 | 17383 |
| 1726871400 | 24.52 | -0.1 | -0.41 | 24.6219 | 24.63 | 24.4901 | 12026 |
| 1726785000 | 24.6219 | 0.22 | 0.89 | 24.4042 | 24.6219 | 24.4042 | 56383 |
| 1726698600 | 24.4042 | 0 | 0.02 | 24.32 | 24.55 | 24.28 | 2318 |
| 1726612200 | 24.4 | 0.11 | 0.44 | 24.294 | 24.46 | 24.294 | 16045 |
| 1726525800 | 24.294 | 0.05 | 0.22 | 24.2405 | 24.32 | 24.21 | 17446 |
| 1726266600 | 24.2405 | 0.33 | 1.38 | 23.91 | 24.27 | 23.91 | 38066 |
| 1726180200 | 23.91 | 0.12 | 0.51 | 23.7897 | 23.979 | 23.7897 | 31556 |
| 1726093800 | 23.7897 | 0.08 | 0.34 | 23.71 | 23.7897 | 23.5 | 14058 |
| 1726007400 | 23.71 | -0.07 | -0.29 | 23.78 | 23.78 | 23.56 | 48070 |
| 1725921000 | 23.78 | 0.06 | 0.25 | 23.72 | 23.8433 | 23.72 | 23430 |
| 1725661800 | 23.72 | -0.2 | -0.85 | 23.9234 | 23.9234 | 23.7 | 3853 |
| 1725575400 | 23.9234 | -0.05 | -0.19 | 23.97 | 24 | 23.89 | 9260 |
| 1725489000 | 23.97 | -0.04 | -0.17 | 24.0106 | 24.06 | 23.93 | 39750 |
| 1725402600 | 24.0106 | -0.4 | -1.62 | 24.4061 | 24.4061 | 24 | 47965 |
| 1725057000 | 24.4061 | 0.06 | 0.26 | 24.39 | 24.42 | 24.285 | 1852 |
| 1724970600 | 24.3416 | 0.1 | 0.43 | 24.2385 | 24.425 | 24.2385 | 3094 |
| 1724884200 | 24.2385 | -0.08 | -0.31 | 24.3148 | 24.3148 | 24.22 | 2247 |
| 1724797800 | 24.3148 | -0.09 | -0.35 | 24.33 | 24.33 | 24.247 | 5146 |
| 1724711400 | 24.4 | 0.01 | 0.04 | 24.46 | 24.5 | 24.4 | 7157 |
| 1724452200 | 24.3901 | 0.38 | 1.60 | 24.08 | 24.44 | 24.08 | 3827 |
| 1724365800 | 24.0057 | -0.12 | -0.48 | 24.1208 | 24.1208 | 24 | 10788 |
| 1724279400 | 24.1208 | 0.15 | 0.63 | 23.9698 | 24.1208 | 23.9698 | 1800 |
| 1724193000 | 23.9698 | -0.1 | -0.42 | 24.14 | 24.14 | 23.9527 | 16152 |
| 1724106600 | 24.07 | 0.08 | 0.33 | 23.95 | 24.14 | 23.95 | 9571 |
| 1723847400 | 23.99 | 0.1 | 0.40 | 23.84 | 24.01 | 23.84 | 13552 |
| 1723761000 | 23.894 | 0.27 | 1.15 | 23.92 | 23.94 | 23.855 | 6115 |
| 1723674600 | 23.6218 | -0.09 | -0.37 | 23.71 | 23.71 | 23.56 | 13201 |
| 1723588200 | 23.71 | 0.22 | 0.94 | 23.59 | 23.71 | 23.52 | 22052 |
| 1723501800 | 23.49 | -0.05 | -0.22 | 23.5419 | 23.5419 | 23.43 | 31398 |
| 1723242600 | 23.5419 | -0.03 | -0.12 | 23.57 | 23.57 | 23.47 | 20236 |
| 1723156200 | 23.57 | 0.36 | 1.56 | 23.41 | 23.57 | 23.3411 | 14433 |
| 1723069800 | 23.207 | -0.14 | -0.61 | 23.55 | 23.58 | 23.207 | 25500 |
| 1722983400 | 23.35 | 0.13 | 0.56 | 23.2 | 23.57 | 23.14 | 149157 |
| 1722897000 | 23.22 | -0.41 | -1.73 | 23.06 | 23.28 | 22.9 | 30640 |
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
