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 | -0.0064 | -0.025893214764 | 24.7169 | 24.79 | 24.62 | 3357 | 24.67322433 | SP |
| 4 | 0.1062 | 0.431631869226 | 24.6043 | 24.8 | 24.59 | 3369 | 24.68565367 | SP |
| 12 | 0.2425 | 0.991090403793 | 24.468 | 25.02 | 24.468 | 5689 | 24.77385026 | SP |
| 26 | -0.0495 | -0.199919224556 | 24.76 | 25.02 | 24.15 | 6540 | 24.67061656 | SP |
| 52 | -0.2146 | -0.860979494566 | 24.9251 | 25.98 | 24.15 | 5248 | 24.74598857 | SP |
| 156 | 0.2505 | 1.0241210139 | 24.46 | 25.98 | 24.15 | 10389 | 24.72865223 | SP |
| 260 | 0.2505 | 1.0241210139 | 24.46 | 25.98 | 24.15 | 10389 | 24.72865223 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 24.7105 | 0.07 | 0.28 | 24.6405 | 24.76 | 24.6405 | 4007 |
| 1721946600 | 24.6405 | 0.02 | 0.08 | 24.62 | 24.69 | 24.62 | 8782 |
| 1721860200 | 24.62 | -0.12 | -0.48 | 24.7386 | 24.7386 | 24.62 | 1787 |
| 1721773800 | 24.7386 | -0.03 | -0.13 | 24.72 | 24.74 | 24.72 | 773 |
| 1721687400 | 24.77 | 0.07 | 0.28 | 24.7 | 24.79 | 24.6901 | 5427 |
| 1721428200 | 24.7009 | -0.02 | -0.06 | 24.7169 | 24.7169 | 24.7009 | 15 |
| 1721341800 | 24.7169 | -0.01 | -0.03 | 24.7254 | 24.73 | 24.7 | 2327 |
| 1721255400 | 24.7254 | -0.06 | -0.24 | 24.725 | 24.7254 | 24.71 | 775 |
| 1721169000 | 24.7843 | 0.03 | 0.12 | 24.755 | 24.7843 | 24.755 | 931 |
| 1721082600 | 24.755 | 0.02 | 0.06 | 24.76 | 24.8 | 24.755 | 5558 |
| 1720823400 | 24.74 | 0.02 | 0.06 | 24.7248 | 24.79 | 24.7248 | 1678 |
| 1720737000 | 24.7248 | 0.01 | 0.04 | 24.72 | 24.7248 | 24.72 | 1563 |
| 1720650600 | 24.715 | 0.02 | 0.08 | 24.64 | 24.72 | 24.64 | 2106 |
| 1720564200 | 24.695 | 0.02 | 0.06 | 24.68 | 24.73 | 24.68 | 2572 |
| 1720477800 | 24.68 | -0.01 | -0.04 | 24.6896 | 24.73 | 24.67 | 12575 |
| 1720218600 | 24.6896 | 0.03 | 0.12 | 24.66 | 24.69 | 24.66 | 1828 |
| 1720040640 | 24.66 | 0.01 | 0.05 | 24.6468 | 24.66 | 24.62 | 3980 |
| 1719959400 | 24.6468 | 0.02 | 0.09 | 24.65 | 24.68 | 24.6468 | 2056 |
| 1719873000 | 24.624 | 0.02 | 0.08 | 24.6043 | 24.65 | 24.59 | 5912 |
| 1719613800 | 24.6043 | -0.41 | -1.64 | 24.6122 | 24.62 | 24.58 | 5290 |
| 1719527400 | 25.0149 | 0.03 | 0.14 | 24.98 | 25.0149 | 24.98 | 1832 |
| 1719441000 | 24.98 | -0.02 | -0.09 | 24.96 | 25.02 | 24.9508 | 4240 |
| 1719354600 | 25.0017 | 0.04 | 0.17 | 24.91 | 25.02 | 24.91 | 5264 |
| 1719268200 | 24.9585 | -0.01 | -0.02 | 24.9641 | 25 | 24.94 | 1685 |
| 1719009000 | 24.9641 | 0.01 | 0.04 | 24.9552 | 24.99 | 24.92 | 1627 |
| 1718922600 | 24.9552 | -0.02 | -0.08 | 24.94 | 25.01 | 24.94 | 4771 |
| 1718749800 | 24.9752 | -0.02 | -0.10 | 24.96 | 25.01 | 24.94 | 4396 |
| 1718663400 | 25 | 0.05 | 0.20 | 24.95 | 25.02 | 24.95 | 5242 |
| 1718404200 | 24.95 | -0.01 | -0.05 | 24.9621 | 24.98 | 24.95 | 2494 |
| 1718317800 | 24.9621 | 0.01 | 0.03 | 24.9548 | 25 | 24.9548 | 1604 |
| 1718231400 | 24.9548 | 0.04 | 0.16 | 24.94 | 25.01 | 24.94 | 6136 |
| 1718145000 | 24.915 | 0.01 | 0.04 | 24.9051 | 24.915 | 24.8946 | 4786 |
| 1718058600 | 24.9051 | 0.01 | 0.04 | 24.895 | 24.9399 | 24.89 | 1262 |
| 1717799400 | 24.895 | -0 | -0.02 | 24.8994 | 24.9197 | 24.88 | 682 |
| 1717713000 | 24.8994 | -0.03 | -0.12 | 24.9299 | 24.93 | 24.8994 | 1434 |
| 1717626600 | 24.9299 | 0.08 | 0.34 | 24.845 | 24.9299 | 24.845 | 3292 |
| 1717540200 | 24.845 | 0.01 | 0.04 | 24.836 | 24.845 | 24.82 | 998 |
| 1717453800 | 24.836 | 0.01 | 0.04 | 24.8257 | 24.836 | 24.78 | 1267 |
| 1717194600 | 24.8257 | 0.03 | 0.10 | 24.8 | 24.83 | 24.78 | 4758 |
| 1717108200 | 24.8 | -0.02 | -0.08 | 24.82 | 24.82 | 24.75 | 80464 |
| 1717021800 | 24.82 | 0.02 | 0.08 | 24.81 | 24.82 | 24.76 | 1401 |
| 1716935400 | 24.8 | -0.01 | -0.02 | 24.805 | 24.85 | 24.8 | 1383 |
| 1716589800 | 24.805 | 0.04 | 0.18 | 24.7603 | 24.86 | 24.7603 | 2035 |
| 1716503400 | 24.7603 | -0.03 | -0.14 | 24.7944 | 24.7944 | 24.7603 | 8142 |
| 1716417000 | 24.7944 | -0.02 | -0.08 | 24.815 | 24.8336 | 24.7944 | 1057 |
| 1716330600 | 24.815 | 0.02 | 0.08 | 24.83 | 24.849 | 24.8 | 5896 |
| 1716244200 | 24.7943 | 0 | 0.00 | 24.7941 | 24.84 | 24.7845 | 2964 |
| 1715985000 | 24.7941 | 0.01 | 0.06 | 24.7801 | 24.7941 | 24.76 | 7064 |
| 1715898600 | 24.7801 | -0.01 | -0.05 | 24.78 | 24.82 | 24.7501 | 18824 |
| 1715812200 | 24.792 | 0.07 | 0.28 | 24.7239 | 24.82 | 24.7107 | 1509 |
| 1715725800 | 24.7239 | 0.04 | 0.15 | 24.6861 | 24.75 | 24.6861 | 10358 |
| 1715639400 | 24.6861 | 0.02 | 0.07 | 24.67 | 24.73 | 24.6601 | 21608 |
| 1715380200 | 24.67 | -0.01 | -0.02 | 24.675 | 24.7399 | 24.67 | 2680 |
| 1715293800 | 24.675 | 0.04 | 0.16 | 24.6347 | 24.71 | 24.6347 | 1541 |
| 1715207400 | 24.6347 | -0.03 | -0.10 | 24.6601 | 24.67 | 24.61 | 2220 |
| 1715121000 | 24.6601 | 0 | 0.00 | 24.66 | 24.67 | 24.635 | 17637 |
| 1715034600 | 24.66 | 0.1 | 0.41 | 24.57 | 24.66 | 24.57 | 6239 |
| 1714775400 | 24.5601 | 0.09 | 0.38 | 24.468 | 24.5899 | 24.468 | 6956 |
| 1714689000 | 24.468 | 0.08 | 0.31 | 24.41 | 24.48 | 24.4 | 10048 |
| 1714602600 | 24.3921 | 0.02 | 0.09 | 24.3707 | 24.48 | 24.3707 | 42339 |
| 1714516200 | 24.3707 | -0.11 | -0.47 | 24.4851 | 24.5099 | 24.3707 | 16851 |
| 1714429800 | 24.4851 | 0.02 | 0.08 | 24.4648 | 24.51 | 24.45 | 4702 |
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
