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 | -0.4598 | -1.890625 | 24.32 | 24.7206 | 23.9348 | 3918 | 24.23543582 | SP |
| 4 | -0.6998 | -2.8493485342 | 24.56 | 24.93 | 23.9348 | 5585 | 24.58448819 | SP |
| 12 | 1.1202 | 4.92612137203 | 22.74 | 24.93 | 22.48 | 5890 | 23.98793242 | SP |
| 26 | 4.1202 | 20.8723404255 | 19.74 | 24.93 | 18.34 | 4071 | 23.00214566 | SP |
| 52 | 5.8802 | 32.7041156841 | 17.98 | 24.93 | 17.7058 | 3764 | 21.46679355 | SP |
| 156 | -1.3898 | -5.50415841584 | 25.25 | 26.98 | 16.83 | 9795 | 22.41917886 | SP |
| 260 | -1.3898 | -5.50415841584 | 25.25 | 26.98 | 16.83 | 9795 | 22.41917886 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393000 | 23.8602 | -0.15 | -0.64 | 24.11 | 24.11 | 23.8602 | 753 |
| 1713306600 | 24.0134 | -0.01 | -0.05 | 24.06 | 24.0985 | 23.9348 | 5147 |
| 1713220200 | 24.0264 | -0.34 | -1.38 | 24.53 | 24.53 | 24.0264 | 5636 |
| 1712961000 | 24.3617 | -0.34 | -1.37 | 24.58 | 24.6 | 24.3406 | 4517 |
| 1712874600 | 24.6989 | 0.18 | 0.73 | 24.47 | 24.7206 | 24.42 | 2960 |
| 1712788200 | 24.52 | -0.01 | -0.04 | 24.32 | 24.5206 | 24.32 | 1331 |
| 1712701800 | 24.5287 | -0.14 | -0.59 | 24.7141 | 24.7141 | 24.49 | 14263 |
| 1712615400 | 24.6733 | -0.01 | -0.06 | 24.93 | 24.93 | 24.67 | 7082 |
| 1712356200 | 24.6872 | 0.34 | 1.38 | 24.41 | 24.78 | 24.41 | 10644 |
| 1712269800 | 24.35 | -0.37 | -1.50 | 24.84 | 24.93 | 24.35 | 2043 |
| 1712183400 | 24.72 | 0.08 | 0.34 | 24.73 | 24.795 | 24.72 | 709 |
| 1712097000 | 24.6369 | 0.01 | 0.03 | 24.69 | 24.69 | 24.54 | 1907 |
| 1712010600 | 24.63 | -0.13 | -0.53 | 24.69 | 24.79 | 24.63 | 967 |
| 1711665000 | 24.7617 | 0.05 | 0.21 | 24.72 | 24.81 | 24.72 | 8932 |
| 1711578600 | 24.7095 | 0.04 | 0.16 | 24.82 | 24.82 | 24.58 | 25535 |
| 1711492200 | 24.6701 | -0.08 | -0.32 | 24.75 | 24.78 | 24.67 | 1525 |
| 1711405800 | 24.75 | 0.07 | 0.28 | 24.71 | 24.75 | 24.66 | 1229 |
| 1711146600 | 24.682 | -0.01 | -0.06 | 24.7 | 24.705 | 24.67 | 2461 |
| 1711060200 | 24.6957 | 0.08 | 0.31 | 24.92 | 24.92 | 24.6957 | 6300 |
| 1710973800 | 24.6191 | 0.27 | 1.12 | 24.56 | 24.62 | 24.416 | 2920 |
| 1710887400 | 24.3457 | 0.16 | 0.64 | 24.25 | 24.3599 | 24.17 | 1656 |
| 1710801000 | 24.19 | 0.2 | 0.85 | 24.24 | 24.26 | 24.19 | 4801 |
| 1710541800 | 23.9869 | -0.17 | -0.72 | 23.99 | 24.06 | 23.9869 | 15453 |
| 1710455400 | 24.16 | 0.02 | 0.08 | 24.3 | 24.3 | 24.08 | 2026 |
| 1710369000 | 24.14 | -0.05 | -0.21 | 24.34 | 24.34 | 24.14 | 641 |
| 1710282600 | 24.19 | 0.31 | 1.29 | 23.96 | 24.23 | 23.96 | 1863 |
| 1710196200 | 23.8829 | -0.06 | -0.24 | 24 | 24 | 23.78 | 2628 |
| 1709940600 | 23.94 | -0.24 | -1.00 | 24.43 | 24.43 | 23.94 | 823 |
| 1709854200 | 24.1812 | 0.28 | 1.16 | 23.92 | 24.22 | 23.92 | 16208 |
| 1709767800 | 23.9037 | 0.12 | 0.50 | 23.89 | 23.9728 | 23.81 | 19382 |
| 1709681400 | 23.7844 | -0.27 | -1.11 | 23.98 | 23.98 | 23.775 | 998 |
| 1709595000 | 24.0523 | -0.07 | -0.31 | 24.08 | 24.1699 | 24.0523 | 4706 |
| 1709335800 | 24.1271 | 0.15 | 0.63 | 23.97 | 24.18 | 23.97 | 14279 |
| 1709249400 | 23.9749 | 0.19 | 0.79 | 23.95 | 23.9749 | 23.84 | 2533 |
| 1709163000 | 23.7874 | -0.08 | -0.35 | 23.8299 | 23.8299 | 23.77 | 6811 |
| 1709076600 | 23.8719 | -0.01 | -0.06 | 24.19 | 24.19 | 23.83 | 849 |
| 1708990200 | 23.8861 | 0.03 | 0.14 | 23.69 | 23.99 | 23.69 | 46698 |
| 1708731000 | 23.8538 | 0.02 | 0.09 | 23.888 | 23.91 | 23.85 | 3750 |
| 1708644600 | 23.8319 | 0.53 | 2.26 | 23.49 | 23.9098 | 23.49 | 3767 |
| 1708558200 | 23.3054 | 0.08 | 0.34 | 23.45 | 23.45 | 23.2036 | 4711 |
| 1708471800 | 23.2255 | -0.25 | -1.05 | 23.3098 | 23.3098 | 23.2255 | 388 |
| 1708126200 | 23.4711 | -0.11 | -0.46 | 23.56 | 23.6698 | 23.4711 | 6514 |
| 1708039800 | 23.5785 | 0.14 | 0.58 | 23.4898 | 23.59 | 23.4898 | 2651 |
| 1707953400 | 23.442 | 0.22 | 0.95 | 23.32 | 23.442 | 23.32 | 1085 |
| 1707867000 | 23.2216 | -0.29 | -1.23 | 23.25 | 23.31 | 23.2 | 4225 |
| 1707780600 | 23.5113 | -0.06 | -0.27 | 23.48 | 23.63 | 23.48 | 882 |
| 1707521400 | 23.5749 | 0.14 | 0.62 | 23.61 | 23.61 | 23.516 | 33074 |
| 1707435000 | 23.4304 | -0.01 | -0.03 | 23.4328 | 23.4328 | 23.425 | 318 |
| 1707348600 | 23.4386 | 0.3 | 1.30 | 23.4386 | 23.4386 | 23.4386 | 27 |
| 1707262200 | 23.1389 | -0.04 | -0.19 | 23.1597 | 23.16 | 23.1 | 1164 |
| 1707175800 | 23.1826 | -0.02 | -0.11 | 23.36 | 23.36 | 23.1681 | 1073 |
| 1706916600 | 23.2072 | 0.46 | 2.02 | 23.06 | 23.235 | 23.0027 | 4041 |
| 1706830200 | 22.7472 | 0.2 | 0.89 | 22.5799 | 22.76 | 22.52 | 2352 |
| 1706743800 | 22.5457 | -0.33 | -1.44 | 22.7544 | 22.7544 | 22.5457 | 405 |
| 1706657400 | 22.8761 | 0.09 | 0.38 | 22.87 | 22.91 | 22.83 | 15567 |
| 1706571000 | 22.7897 | 0.24 | 1.05 | 22.61 | 22.79 | 22.584 | 1804 |
| 1706311800 | 22.552 | 0 | 0.02 | 22.62 | 22.62 | 22.51 | 2508 |
| 1706225400 | 22.547 | -0.05 | -0.24 | 22.72 | 22.72 | 22.48 | 676 |
| 1706139000 | 22.6012 | 0.05 | 0.22 | 22.74 | 22.7799 | 22.57 | 2146 |
| 1706052600 | 22.5526 | -0.06 | -0.26 | 22.69 | 22.69 | 22.51 | 2829 |
| 1705966200 | 22.6108 | 0.14 | 0.62 | 22.565 | 22.64 | 22.565 | 5746 |
| 1705707000 | 22.4718 | 0.3 | 1.33 | 22.25 | 22.51 | 22.25 | 9931 |
| 1705620600 | 22.1768 | 0.17 | 0.76 | 22.13 | 22.19 | 22.0265 | 5243 |
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
