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 | 0.0103 | 0.0410849621061 | 25.07 | 25.23 | 24.78 | 5416 | 24.9917986 | SP |
| 4 | -0.4297 | -1.6844374755 | 25.51 | 25.84 | 24.67 | 5665 | 25.14146534 | SP |
| 12 | -0.6597 | -2.56293706294 | 25.74 | 25.98 | 24.43 | 6786 | 25.25589873 | SP |
| 26 | 1.0603 | 4.41423813489 | 24.02 | 25.98 | 22.7804 | 10387 | 24.49982478 | SP |
| 52 | 4.0403 | 19.2029467681 | 21.04 | 25.98 | 20.79 | 9084 | 23.58751299 | SP |
| 156 | 0.4803 | 1.95243902439 | 24.6 | 25.98 | 19.34 | 8391 | 23.05466249 | SP |
| 260 | 3.0603 | 13.8978201635 | 22.02 | 25.98 | 10.95 | 14486 | 20.46560723 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 24.9174 | 0 | 0.00 | 24.9174 | 24.9174 | 24.9174 | 0 |
| 1719527400 | 24.9174 | 0.01 | 0.05 | 25.03 | 25.15 | 24.85 | 11026 |
| 1719441000 | 24.9051 | -0.09 | -0.36 | 25 | 25 | 24.78 | 4400 |
| 1719354600 | 24.994 | -0.15 | -0.58 | 25.23 | 25.23 | 24.9061 | 3086 |
| 1719268200 | 25.14 | 0.02 | 0.07 | 25 | 25.1599 | 24.9039 | 4184 |
| 1719009000 | 25.123 | -0 | -0.01 | 25.07 | 25.15 | 25.061 | 4382 |
| 1718922600 | 25.1267 | 0.16 | 0.63 | 24.95 | 25.1499 | 24.95 | 6679 |
| 1718749800 | 24.97 | 0.06 | 0.23 | 25.03 | 25.0702 | 24.97 | 3410 |
| 1718663400 | 24.9116 | 0.11 | 0.45 | 24.72 | 24.9275 | 24.67 | 3279 |
| 1718404200 | 24.8004 | -0.24 | -0.97 | 24.9 | 24.9 | 24.7465 | 7096 |
| 1718317800 | 25.0432 | -0.17 | -0.69 | 25.18 | 25.18 | 24.96 | 3089 |
| 1718231400 | 25.2177 | 0.15 | 0.59 | 25.26 | 25.47 | 25.2177 | 8221 |
| 1718145000 | 25.0696 | -0.19 | -0.76 | 25.14 | 25.14 | 25.03 | 14005 |
| 1718058600 | 25.2625 | -0.02 | -0.09 | 25.36 | 25.36 | 25.18 | 5815 |
| 1717799400 | 25.2864 | -0.14 | -0.56 | 25.29 | 25.36 | 25.2601 | 3931 |
| 1717713000 | 25.43 | 0.13 | 0.52 | 25.28 | 25.43 | 25.26 | 6580 |
| 1717626600 | 25.2989 | -0.03 | -0.10 | 25.41 | 25.41 | 25.17 | 7277 |
| 1717540200 | 25.3251 | -0.28 | -1.11 | 25.44 | 25.46 | 25.3 | 5533 |
| 1717453800 | 25.61 | -0.17 | -0.68 | 25.84 | 25.84 | 25.5099 | 2132 |
| 1717194600 | 25.7841 | 0.36 | 1.41 | 25.51 | 25.7841 | 25.5 | 3519 |
| 1717108200 | 25.4254 | 0.22 | 0.85 | 25.2 | 25.4511 | 25.14 | 16163 |
| 1717021800 | 25.21 | -0.4 | -1.56 | 25.49 | 25.49 | 25.18 | 5503 |
| 1716935400 | 25.61 | 0.09 | 0.36 | 25.52 | 25.62 | 25.52 | 7173 |
| 1716589800 | 25.5177 | 0.13 | 0.50 | 25.41 | 25.61 | 25.41 | 4350 |
| 1716503400 | 25.3901 | -0.27 | -1.04 | 25.76 | 25.76 | 25.3899 | 5063 |
| 1716417000 | 25.6561 | -0.27 | -1.04 | 25.93 | 25.93 | 25.62 | 13364 |
| 1716330600 | 25.9264 | 0.05 | 0.20 | 25.93 | 25.9309 | 25.84 | 3604 |
| 1716244200 | 25.8751 | -0.05 | -0.19 | 25.93 | 25.98 | 25.845 | 8534 |
| 1715985000 | 25.9251 | 0.14 | 0.53 | 25.68 | 25.9251 | 25.68 | 4064 |
| 1715898600 | 25.7892 | -0.04 | -0.14 | 25.78 | 25.86 | 25.76 | 5207 |
| 1715812200 | 25.8262 | 0.12 | 0.47 | 25.89 | 25.89 | 25.76 | 6063 |
| 1715725800 | 25.705 | 0.1 | 0.39 | 25.7 | 25.705 | 25.6 | 4958 |
| 1715639400 | 25.6047 | 0.05 | 0.20 | 25.66 | 25.82 | 25.57 | 2550 |
| 1715380200 | 25.5527 | -0.13 | -0.51 | 25.74 | 25.79 | 25.48 | 6482 |
| 1715293800 | 25.684 | 0.17 | 0.66 | 25.5 | 25.71 | 25.5 | 3282 |
| 1715207400 | 25.515 | -0.02 | -0.08 | 25.57 | 25.57 | 25.4301 | 5049 |
| 1715121000 | 25.5344 | 0.05 | 0.20 | 25.57 | 25.585 | 25.5115 | 7340 |
| 1715034600 | 25.4823 | 0.21 | 0.82 | 25.36 | 25.54 | 25.36 | 7957 |
| 1714775400 | 25.2748 | 0.2 | 0.78 | 25.31 | 25.31 | 25.165 | 4752 |
| 1714689000 | 25.0789 | 0.22 | 0.90 | 25.13 | 25.13 | 24.87 | 6225 |
| 1714602600 | 24.8558 | -0.01 | -0.04 | 24.94 | 25.08 | 24.75 | 6410 |
| 1714516200 | 24.8664 | -0.5 | -1.96 | 25.22 | 25.22 | 24.8664 | 12302 |
| 1714429800 | 25.3639 | 0.21 | 0.85 | 25.21 | 25.38 | 25.21 | 6643 |
| 1714170600 | 25.15 | -0.02 | -0.08 | 25.03 | 25.27 | 25.03 | 11208 |
| 1714084200 | 25.17 | -0.08 | -0.30 | 25.26 | 25.26 | 24.93 | 6268 |
| 1713997800 | 25.2459 | 0.05 | 0.21 | 25.19 | 25.2459 | 25.1 | 11948 |
| 1713911400 | 25.1934 | 0.31 | 1.26 | 24.94 | 25.269 | 24.94 | 1905 |
| 1713825000 | 24.88 | 0.16 | 0.63 | 24.93 | 25.01 | 24.815 | 8457 |
| 1713565800 | 24.7248 | 0.24 | 0.98 | 24.45 | 24.8399 | 24.45 | 2418 |
| 1713479400 | 24.4845 | -0.03 | -0.11 | 24.52 | 24.66 | 24.48 | 4584 |
| 1713393000 | 24.5118 | -0.01 | -0.06 | 24.7 | 24.73 | 24.478 | 4767 |
| 1713306600 | 24.5266 | -0.09 | -0.36 | 24.62 | 24.62 | 24.43 | 5463 |
| 1713220200 | 24.616 | -0.33 | -1.34 | 25.17 | 25.17 | 24.59 | 26495 |
| 1712961000 | 24.9507 | -0.33 | -1.30 | 25.17 | 25.235 | 24.9507 | 6782 |
| 1712874600 | 25.2802 | -0.12 | -0.47 | 25.4 | 25.4 | 25.12 | 4982 |
| 1712788200 | 25.4 | -0.33 | -1.30 | 25.66 | 25.66 | 25.271 | 13823 |
| 1712701800 | 25.7348 | -0.06 | -0.22 | 25.86 | 25.86 | 25.6801 | 5370 |
| 1712615400 | 25.7911 | -0.04 | -0.15 | 25.84 | 25.88 | 25.7911 | 11125 |
| 1712356200 | 25.83 | 0.12 | 0.47 | 25.74 | 25.83 | 25.67 | 9566 |
| 1712269800 | 25.71 | 0.04 | 0.15 | 25.78 | 25.97 | 25.614 | 14410 |
| 1712183400 | 25.6713 | 0.17 | 0.65 | 25.55 | 25.73 | 25.55 | 13019 |
| 1712097000 | 25.506 | -0.19 | -0.74 | 25.49 | 25.59 | 25.41 | 6048 |
| 1712010600 | 25.695 | -0.03 | -0.12 | 25.71 | 25.75 | 25.4001 | 20294 |
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
