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 | 0.43 | 1.76736539252 | 24.33 | 24.87 | 24.33 | 1662 | 24.36140315 | SP |
| 4 | 1.16 | 4.91525423729 | 23.6 | 24.91 | 23.29 | 775 | 24.42892718 | SP |
| 12 | 2.01 | 8.83516483516 | 22.75 | 24.91 | 22.59 | 458 | 23.90361757 | SP |
| 26 | -0.5 | -1.97941409343 | 25.26 | 26.08 | 21.95 | 3719 | 24.66157273 | SP |
| 52 | -0.5 | -1.97941409343 | 25.26 | 26.08 | 21.95 | 3719 | 24.66157273 | SP |
| 156 | -0.5 | -1.97941409343 | 25.26 | 26.08 | 21.95 | 3719 | 24.66157273 | SP |
| 260 | -0.5 | -1.97941409343 | 25.26 | 26.08 | 21.95 | 3719 | 24.66157273 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812200 | 24.76 | -0.05 | -0.20 | 24.87 | 24.87 | 24.76 | 60 |
| 1715725800 | 24.8087 | 0.41 | 1.70 | 24.74 | 24.8087 | 24.74 | 80 |
| 1715639400 | 24.3952 | 0.05 | 0.19 | 24.47 | 24.47 | 24.3952 | 64 |
| 1715380200 | 24.35 | -0.33 | -1.32 | 24.61 | 24.61 | 24.35 | 7916 |
| 1715293800 | 24.6758 | 0.2 | 0.80 | 24.56 | 24.6758 | 24.56 | 117 |
| 1715207400 | 24.48 | -0.27 | -1.09 | 24.33 | 24.48 | 24.33 | 131 |
| 1715121000 | 24.75 | -0.16 | -0.64 | 24.81 | 24.83 | 24.75 | 295 |
| 1715034600 | 24.91 | 0.23 | 0.95 | 24.87 | 24.91 | 24.87 | 148 |
| 1714775400 | 24.6759 | 0.2 | 0.81 | 24.63 | 24.6759 | 24.56 | 5615 |
| 1714689000 | 24.4781 | 0.41 | 1.68 | 24.42 | 24.4781 | 24.42 | 5 |
| 1714602600 | 24.0725 | -0.05 | -0.20 | 24.09 | 24.09 | 24.0725 | 31 |
| 1714516200 | 24.1201 | -0.4 | -1.61 | 24.32 | 24.32 | 24.1201 | 125 |
| 1714429800 | 24.5152 | 0.68 | 2.87 | 24.5152 | 24.5152 | 24.5152 | 20 |
| 1714170600 | 23.8309 | 0.26 | 1.12 | 23.79 | 23.8309 | 23.79 | 11 |
| 1714084200 | 23.5669 | -0.04 | -0.16 | 23.58 | 23.58 | 23.5669 | 115 |
| 1713997800 | 23.6048 | 0.21 | 0.91 | 23.63 | 23.63 | 23.6048 | 61 |
| 1713911400 | 23.3909 | -0.09 | -0.39 | 23.29 | 23.3909 | 23.29 | 632 |
| 1713825000 | 23.4831 | 0.07 | 0.32 | 23.44 | 23.4831 | 23.44 | 32 |
| 1713565800 | 23.4081 | -0.07 | -0.30 | 23.46 | 23.46 | 23.4081 | 15 |
| 1713479400 | 23.4792 | 0.07 | 0.29 | 23.58 | 23.58 | 23.4792 | 16 |
| 1713393000 | 23.4117 | 0.13 | 0.54 | 23.6 | 23.6 | 23.4117 | 70 |
| 1713306600 | 23.2857 | -0.49 | -2.08 | 23.32 | 23.32 | 23.2857 | 43 |
| 1713220200 | 23.78 | 0 | 0.01 | 24.17 | 24.17 | 23.716 | 665 |
| 1712961000 | 23.7774 | -0.43 | -1.77 | 24.11 | 24.11 | 23.7774 | 232 |
| 1712874600 | 24.2058 | 0.13 | 0.52 | 24.22 | 24.22 | 24.2058 | 47 |
| 1712788200 | 24.0804 | -0.61 | -2.47 | 24.19 | 24.19 | 24.0804 | 87 |
| 1712701800 | 24.69 | 0.35 | 1.44 | 24.66 | 24.69 | 24.66 | 24 |
| 1712615400 | 24.34 | 0.25 | 1.06 | 24.28 | 24.34 | 24.28 | 52 |
| 1712356200 | 24.0854 | -0.03 | -0.14 | 24.0854 | 24.0854 | 24.0854 | 14 |
| 1712269800 | 24.1196 | -0.13 | -0.54 | 24.1196 | 24.1196 | 24.1196 | 24 |
| 1712183400 | 24.25 | 0.02 | 0.08 | 24.25 | 24.25 | 24.25 | 110 |
| 1712097000 | 24.2299 | 0.11 | 0.48 | 24.26 | 24.26 | 24.2299 | 9 |
| 1712010600 | 24.115 | 0.14 | 0.57 | 24.13 | 24.13 | 24.115 | 39 |
| 1711665000 | 23.9793 | -0.03 | -0.13 | 24.14 | 24.14 | 23.9793 | 27 |
| 1711578600 | 24.01 | 0.08 | 0.35 | 23.85 | 24.01 | 23.85 | 1138 |
| 1711492200 | 23.9267 | 0.01 | 0.03 | 23.9267 | 23.9267 | 23.9267 | 8 |
| 1711405800 | 23.919 | -0.04 | -0.17 | 23.97 | 23.97 | 23.919 | 39 |
| 1711146600 | 23.96 | -0.24 | -0.99 | 24.01 | 24.19 | 23.96 | 568 |
| 1711060200 | 24.2 | -0.12 | -0.49 | 24.39 | 24.39 | 24.2 | 86 |
| 1710973800 | 24.32 | 0.32 | 1.35 | 24.32 | 24.32 | 24.32 | 69 |
| 1710887400 | 23.9956 | 0 | 0.00 | 24.24 | 24.24 | 23.9956 | 3 |
| 1710801000 | 23.9956 | 0.34 | 1.42 | 24.13 | 24.13 | 23.9956 | 224 |
| 1710541800 | 23.66 | 0.13 | 0.55 | 23.68 | 23.68 | 23.66 | 32 |
| 1710455400 | 23.5315 | -0.22 | -0.93 | 23.87 | 23.87 | 23.5315 | 30 |
| 1710369000 | 23.7522 | 0.04 | 0.18 | 23.76 | 23.76 | 23.7522 | 121 |
| 1710282600 | 23.7096 | 0.26 | 1.09 | 23.77 | 23.77 | 23.65 | 702 |
| 1710196200 | 23.454 | 0.42 | 1.84 | 23.41 | 23.454 | 23.41 | 22 |
| 1709940600 | 23.0299 | -0.18 | -0.76 | 23.29 | 23.29 | 23.01 | 173 |
| 1709854200 | 23.206 | 0.29 | 1.27 | 23.24 | 23.24 | 23.206 | 35 |
| 1709767800 | 22.915 | 0.27 | 1.17 | 23.04 | 23.04 | 22.915 | 482 |
| 1709681400 | 22.65 | -0.26 | -1.13 | 22.72 | 22.72 | 22.65 | 3752 |
| 1709595000 | 22.91 | -0.34 | -1.45 | 23.03 | 23.03 | 22.91 | 920 |
| 1709335800 | 23.2476 | 0.29 | 1.24 | 23.02 | 23.2476 | 23.02 | 197 |
| 1709249400 | 22.962 | 0.34 | 1.51 | 22.962 | 22.962 | 22.962 | 121 |
| 1709163000 | 22.6203 | -0.21 | -0.91 | 22.639 | 22.66 | 22.6203 | 321 |
| 1709076600 | 22.8285 | 0.22 | 0.99 | 22.77 | 22.8285 | 22.77 | 246 |
| 1708990200 | 22.6043 | -0.16 | -0.68 | 22.59 | 22.6043 | 22.59 | 100 |
| 1708731000 | 22.7598 | -0 | -0.00 | 22.81 | 22.81 | 22.7598 | 24 |
| 1708644600 | 22.76 | -0.02 | -0.09 | 22.78 | 22.78 | 22.76 | 57 |
| 1708558200 | 22.7798 | 0.07 | 0.31 | 22.75 | 22.83 | 22.75 | 683 |
| 1708471800 | 22.71 | -0.46 | -1.99 | 22.87 | 22.87 | 22.71 | 1410 |
| 1708126200 | 23.17 | 0.26 | 1.13 | 23.19 | 23.19 | 23.17 | 695 |
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
