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 | 0.5935 | 2.52177607818 | 23.535 | 24.15 | 23.46 | 3131 | 23.78392549 | SP |
| 4 | 0.0285 | 0.118257261411 | 24.1 | 25.09 | 23.46 | 3486 | 23.94160222 | SP |
| 12 | 1.0485 | 4.54289428076 | 23.08 | 25.09 | 23.01 | 6894 | 23.90314578 | SP |
| 26 | 2.1685 | 9.8747723133 | 21.96 | 25.09 | 21.91 | 10299 | 23.20244535 | SP |
| 52 | 1.2205 | 5.32783307142 | 22.908 | 25.09 | 21.06 | 9858 | 22.85145198 | SP |
| 156 | -0.8615 | -3.44737895158 | 24.99 | 25.66 | 20.26 | 8758 | 22.50320416 | SP |
| 260 | -0.8615 | -3.44737895158 | 24.99 | 25.66 | 20.26 | 8758 | 22.50320416 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 24.1285 | 0.21 | 0.87 | 24.15 | 24.15 | 24.1 | 762 |
| 1714084200 | 23.9202 | 0.02 | 0.06 | 23.84 | 23.9202 | 23.84 | 1689 |
| 1713997800 | 23.9048 | 0.05 | 0.23 | 23.87 | 23.92 | 23.81 | 6542 |
| 1713911400 | 23.8499 | 0.14 | 0.57 | 23.8 | 23.8499 | 23.8 | 126 |
| 1713825000 | 23.7149 | 0.19 | 0.80 | 23.57 | 23.7149 | 23.55 | 4494 |
| 1713565800 | 23.5274 | -0.06 | -0.26 | 23.535 | 23.55 | 23.46 | 2803 |
| 1713479400 | 23.5899 | 0.06 | 0.24 | 23.63 | 23.63 | 23.54 | 2325 |
| 1713393000 | 23.5344 | -0.02 | -0.09 | 23.54 | 23.54 | 23.52 | 2011 |
| 1713306600 | 23.555 | -0.2 | -0.82 | 23.54 | 23.555 | 23.4701 | 6359 |
| 1713220200 | 23.7501 | -0.1 | -0.42 | 23.9 | 23.9 | 23.7378 | 578 |
| 1712961000 | 23.85 | -0.39 | -1.61 | 23.87 | 23.8701 | 23.85 | 2289 |
| 1712874600 | 24.24 | 0.14 | 0.56 | 24.21 | 24.24 | 24.1 | 4297 |
| 1712788200 | 24.1048 | -0.26 | -1.07 | 24.165 | 24.165 | 24.06 | 3839 |
| 1712701800 | 24.3651 | 0.12 | 0.48 | 24.26 | 24.3799 | 24.26 | 2217 |
| 1712615400 | 24.2497 | 0.13 | 0.54 | 24.2 | 24.2497 | 24.2 | 618 |
| 1712356200 | 24.12 | 0.03 | 0.13 | 24.02 | 24.13 | 24.02 | 3284 |
| 1712269800 | 24.0878 | -0.08 | -0.32 | 24.34 | 24.34 | 24.0301 | 8516 |
| 1712183400 | 24.1657 | 0.03 | 0.11 | 24 | 24.1657 | 24 | 1152 |
| 1712097000 | 24.1399 | 0.09 | 0.37 | 24.1 | 24.1494 | 24.0901 | 3740 |
| 1712010600 | 24.05 | -0.03 | -0.14 | 24.1 | 25.09 | 24.04 | 9363 |
| 1711665000 | 24.0849 | 0.13 | 0.56 | 24.0701 | 24.09 | 24.0701 | 1020 |
| 1711578600 | 23.95 | -0.03 | -0.12 | 23.97 | 23.97 | 23.95 | 635 |
| 1711492200 | 23.9798 | 0 | 0.02 | 24 | 24.01 | 23.96 | 6425 |
| 1711405800 | 23.9758 | 0.01 | 0.04 | 23.93 | 23.9832 | 23.93 | 46174 |
| 1711146600 | 23.967 | -0.06 | -0.26 | 23.965 | 23.99 | 23.92 | 33408 |
| 1711060200 | 24.03 | 0.02 | 0.09 | 24.12 | 24.12 | 24.03 | 129607 |
| 1710973800 | 24.0087 | 0.13 | 0.54 | 23.8952 | 24.0087 | 23.86 | 2957 |
| 1710887400 | 23.8801 | -0.07 | -0.29 | 23.86 | 23.8801 | 23.81 | 791 |
| 1710801000 | 23.9501 | 0.03 | 0.11 | 23.97 | 23.99 | 23.91 | 9437 |
| 1710541800 | 23.9249 | -0.09 | -0.38 | 23.9 | 23.9249 | 23.89 | 987 |
| 1710455400 | 24.0151 | -0.08 | -0.34 | 24.09 | 24.09 | 24.0151 | 4 |
| 1710369000 | 24.0961 | -0.05 | -0.22 | 24.09 | 24.1144 | 24.05 | 655 |
| 1710282600 | 24.15 | 0.17 | 0.71 | 24.09 | 24.15 | 24.09 | 712 |
| 1710196200 | 23.9799 | 0.04 | 0.17 | 23.94 | 23.9799 | 23.94 | 173 |
| 1709940600 | 23.94 | -0.02 | -0.08 | 23.89 | 23.99 | 23.89 | 3188 |
| 1709854200 | 23.96 | 0.11 | 0.44 | 23.875 | 23.99 | 23.84 | 6712 |
| 1709767800 | 23.855 | 0.23 | 0.97 | 23.92 | 23.92 | 23.83 | 3030 |
| 1709681400 | 23.625 | -0.15 | -0.61 | 23.6501 | 23.6501 | 23.58 | 8136 |
| 1709595000 | 23.77 | 0.01 | 0.02 | 23.88 | 23.88 | 23.72 | 3317 |
| 1709335800 | 23.7645 | 0.16 | 0.68 | 23.73 | 23.86 | 23.73 | 9601 |
| 1709249400 | 23.6046 | 0.02 | 0.10 | 23.57 | 23.62 | 23.57 | 1344 |
| 1709163000 | 23.58 | -0.18 | -0.78 | 23.6104 | 23.6104 | 23.54 | 18598 |
| 1709076600 | 23.7648 | 0.02 | 0.10 | 23.82 | 23.82 | 23.76 | 3876 |
| 1708990200 | 23.74 | -0.11 | -0.46 | 23.765 | 23.7827 | 23.73 | 7807 |
| 1708731000 | 23.8499 | 0.04 | 0.17 | 23.8499 | 23.8499 | 23.8499 | 1 |
| 1708644600 | 23.8099 | 0.11 | 0.48 | 23.845 | 23.845 | 23.8 | 1560 |
| 1708558200 | 23.6955 | 0.05 | 0.20 | 23.7 | 23.702 | 23.64 | 3480 |
| 1708471800 | 23.648 | 0.05 | 0.19 | 23.67 | 23.6999 | 23.6012 | 1935 |
| 1708126200 | 23.602 | 0.04 | 0.19 | 23.64 | 23.64 | 23.59 | 407 |
| 1708039800 | 23.5581 | 0.11 | 0.46 | 23.55 | 23.57 | 23.49 | 628 |
| 1707953400 | 23.45 | 0.2 | 0.87 | 23.44 | 23.465 | 23.43 | 2201 |
| 1707867000 | 23.2478 | -0.34 | -1.43 | 23.31 | 23.31 | 23.226 | 2637 |
| 1707780600 | 23.5859 | 0.14 | 0.60 | 23.46 | 23.59 | 23.46 | 4559 |
| 1707521400 | 23.4448 | 0.07 | 0.32 | 23.29 | 23.4448 | 23.29 | 5478 |
| 1707435000 | 23.37 | -0.09 | -0.36 | 23.33 | 23.37 | 23.33 | 567 |
| 1707348600 | 23.455 | 0.01 | 0.04 | 23.48 | 23.48 | 23.4 | 724 |
| 1707262200 | 23.445 | 0.34 | 1.45 | 23.3601 | 23.445 | 23.36 | 9776 |
| 1707175800 | 23.11 | 0.01 | 0.06 | 23.04 | 23.11 | 23.04 | 145 |
| 1706916600 | 23.0951 | -0.03 | -0.15 | 23.08 | 23.0951 | 23.01 | 929 |
| 1706830200 | 23.13 | 0.13 | 0.59 | 23.0439 | 23.16 | 23.0439 | 4326 |
| 1706743800 | 22.9951 | -0.09 | -0.39 | 23.03 | 23.076 | 22.95 | 1498 |
| 1706657400 | 23.0851 | -0.12 | -0.54 | 23.05 | 23.0851 | 23 | 1759 |
| 1706571000 | 23.2099 | 0.01 | 0.06 | 23.11 | 23.2099 | 23.11 | 8944 |
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
