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 | -0.25 | -1.00684655658 | 24.83 | 24.9 | 24.45 | 22228 | 24.69122087 | SP |
| 4 | 0.25 | 1.02753801891 | 24.33 | 24.9 | 24.15 | 28101 | 24.44100116 | SP |
| 12 | 0.99 | 4.1966935142 | 23.59 | 24.9 | 23.23 | 30428 | 24.1545102 | SP |
| 26 | 1.47 | 6.36088273475 | 23.11 | 24.9 | 23 | 39011 | 23.82181096 | SP |
| 52 | 1.91 | 8.42523158359 | 22.67 | 24.9 | 21.73 | 92693 | 22.9132734 | SP |
| 156 | 1.77 | 7.75975449364 | 22.81 | 24.9 | 21.73 | 128841 | 22.52750321 | SP |
| 260 | 1.77 | 7.75975449364 | 22.81 | 24.9 | 21.73 | 128841 | 22.52750321 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 24.46 | -0.15 | -0.59 | 24.53 | 24.6 | 24.45 | 30322 |
| 1721342100 | 24.606 | -0.16 | -0.66 | 24.74 | 24.85 | 24.6 | 10251 |
| 1721255700 | 24.77 | -0.11 | -0.44 | 24.86 | 24.9 | 24.77 | 25756 |
| 1721169300 | 24.88 | 0.15 | 0.61 | 24.74 | 24.89 | 24.74 | 27453 |
| 1721082900 | 24.73 | -0.01 | -0.04 | 24.83 | 24.83 | 24.71 | 17357 |
| 1720823700 | 24.74 | 0.14 | 0.57 | 24.71 | 24.86 | 24.68 | 20286 |
| 1720737300 | 24.6 | 0 | 0.00 | 24.54 | 24.7 | 24.54 | 20579 |
| 1720650900 | 24.6 | 0.24 | 0.99 | 24.41 | 24.6 | 24.4 | 59036 |
| 1720564500 | 24.36 | 0 | 0.00 | 24.34 | 24.42 | 24.34 | 9744 |
| 1720478100 | 24.36 | -0.02 | -0.08 | 24.38 | 24.3859 | 24.34 | 19872 |
| 1720218900 | 24.38 | 0.04 | 0.17 | 24.33 | 24.38 | 24.29 | 24735 |
| 1720040640 | 24.3382 | 0.09 | 0.39 | 24.26 | 24.3451 | 24.26 | 11466 |
| 1719959700 | 24.2448 | 0.03 | 0.14 | 24.17 | 24.2448 | 24.15 | 60927 |
| 1719873300 | 24.21 | -0.05 | -0.21 | 24.27 | 24.32 | 24.16 | 26166 |
| 1719614100 | 24.26 | 0 | 0.00 | 24.26 | 24.26 | 24.26 | 0 |
| 1719527700 | 24.26 | 0.06 | 0.25 | 24.21 | 24.26 | 24.16 | 29496 |
| 1719441300 | 24.2 | -0.1 | -0.41 | 24.22 | 24.24 | 24.18 | 24052 |
| 1719354900 | 24.3 | -0 | -0.01 | 24.3 | 24.3 | 24.24 | 32344 |
| 1719268500 | 24.3025 | 0.09 | 0.38 | 24.33 | 24.3599 | 24.291 | 55975 |
| 1719009300 | 24.21 | -0.06 | -0.25 | 24.27 | 24.27 | 24.18 | 45433 |
| 1718922900 | 24.27 | 0.08 | 0.33 | 24.21 | 24.2791 | 24.21 | 37439 |
| 1718750100 | 24.19 | 0.08 | 0.34 | 24.09 | 24.19 | 24.09 | 21679 |
| 1718663700 | 24.1073 | 0.1 | 0.41 | 23.96 | 24.1617 | 23.96 | 42294 |
| 1718404500 | 24.01 | -0.06 | -0.23 | 23.99 | 24.01 | 23.95 | 42655 |
| 1718318100 | 24.065 | -0.02 | -0.06 | 24.13 | 24.13 | 23.99 | 20987 |
| 1718231700 | 24.08 | 0.04 | 0.17 | 24.26 | 24.26 | 24.08 | 29045 |
| 1718145300 | 24.04 | -0.02 | -0.07 | 23.96 | 24.05 | 23.86 | 19867 |
| 1718058900 | 24.0557 | 0.09 | 0.38 | 23.96 | 24.07 | 23.96 | 48571 |
| 1717799700 | 23.9651 | -0.14 | -0.60 | 23.98 | 24.0699 | 23.96 | 37752 |
| 1717713300 | 24.11 | 0.05 | 0.21 | 24.06 | 24.12 | 24.05 | 38852 |
| 1717626900 | 24.0594 | 0.11 | 0.48 | 24.03 | 24.06 | 23.91 | 40404 |
| 1717540500 | 23.9446 | -0.02 | -0.07 | 23.87 | 23.98 | 23.83 | 25411 |
| 1717454100 | 23.9619 | -0.16 | -0.66 | 24.12 | 24.12 | 23.83 | 31937 |
| 1717194900 | 24.1215 | 0.23 | 0.97 | 23.93 | 24.13 | 23.84 | 61717 |
| 1717108500 | 23.8896 | -0.01 | -0.04 | 23.85 | 23.925 | 23.85 | 36891 |
| 1717022100 | 23.8987 | -0.25 | -1.02 | 23.92 | 23.92 | 23.88 | 30168 |
| 1716935700 | 24.1438 | 0.01 | 0.05 | 24.18 | 24.181 | 24.09 | 23910 |
| 1716590100 | 24.1314 | 0.08 | 0.34 | 24.11 | 24.1982 | 24.1 | 52490 |
| 1716503700 | 24.05 | -0.22 | -0.89 | 24.36 | 24.36 | 24.02 | 38423 |
| 1716417300 | 24.2656 | -0.19 | -0.77 | 24.38 | 24.38 | 24.24 | 43499 |
| 1716330900 | 24.455 | 0.04 | 0.15 | 24.42 | 24.46 | 24.4 | 22378 |
| 1716244500 | 24.4175 | -0.01 | -0.04 | 24.43 | 24.48 | 24.41 | 35992 |
| 1715985300 | 24.4266 | 0.08 | 0.33 | 24.39 | 24.44 | 24.38 | 20318 |
| 1715898900 | 24.3471 | -0.01 | -0.05 | 24.34 | 24.41 | 24.33 | 32706 |
| 1715812500 | 24.36 | 0.23 | 0.95 | 24.18 | 24.36 | 24.18 | 42892 |
| 1715726100 | 24.13 | 0.09 | 0.39 | 24.03 | 24.13 | 24.01 | 23090 |
| 1715639700 | 24.0359 | -0.01 | -0.03 | 24.1 | 24.13 | 24.02 | 16117 |
| 1715380500 | 24.043 | 0.01 | 0.04 | 24.08 | 24.08 | 24.0299 | 10252 |
| 1715294100 | 24.0322 | 0.17 | 0.70 | 23.85 | 24.0322 | 23.85 | 20896 |
| 1715207700 | 23.8651 | 0.02 | 0.07 | 23.81 | 23.8694 | 23.81 | 36889 |
| 1715121300 | 23.8491 | 0.09 | 0.37 | 23.8 | 23.87 | 23.8 | 17441 |
| 1715034900 | 23.76 | 0.17 | 0.72 | 23.68 | 23.76 | 23.68 | 15941 |
| 1714775700 | 23.59 | 0.17 | 0.73 | 23.59 | 23.5999 | 23.48 | 27127 |
| 1714689300 | 23.42 | 0.15 | 0.66 | 23.38 | 23.445 | 23.31 | 32229 |
| 1714602900 | 23.2673 | -0.08 | -0.34 | 23.2409 | 23.47 | 23.23 | 31248 |
| 1714516500 | 23.3474 | -0.33 | -1.40 | 23.57 | 23.57 | 23.331 | 30128 |
| 1714430100 | 23.68 | 0.15 | 0.64 | 23.59 | 23.68 | 23.59 | 13060 |
| 1714170900 | 23.53 | 0.03 | 0.13 | 23.57 | 23.62 | 23.5287 | 33272 |
| 1714084500 | 23.5 | -0.07 | -0.29 | 23.42 | 23.54 | 23.33 | 49290 |
| 1713998100 | 23.5676 | 0.05 | 0.20 | 23.4776 | 23.57 | 23.47 | 25149 |
| 1713911700 | 23.52 | 0.16 | 0.69 | 23.43 | 23.5772 | 23.43 | 47680 |
| 1713825300 | 23.3584 | 0.16 | 0.68 | 23.26 | 23.421 | 23.24 | 12425 |
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
