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 | -0.3457 | -1.3839071257 | 24.98 | 25.01 | 24.06 | 34517 | 24.74597952 | SP |
| 4 | -0.3057 | -1.22574178027 | 24.94 | 25.01 | 24.06 | 15496 | 24.85778296 | SP |
| 12 | -0.0907 | -0.366835187058 | 24.725 | 25.14 | 24.06 | 7792 | 24.858395 | SP |
| 26 | -0.1107 | -0.447363103657 | 24.745 | 25.14 | 24.06 | 5692 | 24.82735191 | SP |
| 52 | 0.0542 | 0.220503578098 | 24.5801 | 25.14 | 24.06 | 8089 | 24.78382499 | SP |
| 156 | 0.0243 | 0.0987403494514 | 24.61 | 25.14 | 24.06 | 8171 | 24.78098085 | SP |
| 260 | 0.0243 | 0.0987403494514 | 24.61 | 25.14 | 24.06 | 8171 | 24.78098085 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 24.6343 | 0.07 | 0.28 | 24.63 | 24.6599 | 24.61 | 1450 |
| 1735860600 | 24.5645 | -0.1 | -0.39 | 24.24 | 24.63 | 24.06 | 76070 |
| 1735687800 | 24.66 | -0.34 | -1.36 | 24.64 | 24.68 | 24.64 | 3872 |
| 1735601400 | 25 | 0.02 | 0.06 | 24.97 | 25.006 | 24.97 | 16333 |
| 1735342200 | 24.985 | -0.01 | -0.02 | 24.98 | 25.01 | 24.9506 | 41792 |
| 1735255800 | 24.99 | 0 | 0.02 | 24.985 | 25.01 | 24.96 | 29311 |
| 1735077840 | 24.985 | 0 | 0.00 | 24.96 | 24.985 | 24.96 | 51 |
| 1734996600 | 24.985 | 0.04 | 0.14 | 24.95 | 25.01 | 24.95 | 962 |
| 1734737400 | 24.95 | 0.01 | 0.04 | 24.965 | 24.965 | 24.95 | 1179 |
| 1734651000 | 24.94 | -0.03 | -0.10 | 24.965 | 24.99 | 24.92 | 7353 |
| 1734564600 | 24.965 | -0.01 | -0.02 | 24.97 | 24.99 | 24.94 | 31061 |
| 1734478200 | 24.97 | -0.02 | -0.08 | 24.99 | 24.99 | 24.92 | 14462 |
| 1734391800 | 24.99 | 0.03 | 0.12 | 24.96 | 24.99 | 24.94 | 4904 |
| 1734132600 | 24.96 | 0.03 | 0.10 | 24.94 | 24.99 | 24.89 | 45868 |
| 1734046200 | 24.935 | 0 | 0.01 | 24.935 | 24.935 | 24.93 | 1321 |
| 1733959800 | 24.9334 | -0 | -0.01 | 24.93 | 24.9334 | 24.93 | 1360 |
| 1733873400 | 24.935 | 0 | 0.02 | 24.93 | 24.935 | 24.93 | 1154 |
| 1733787000 | 24.93 | 0 | 0.00 | 24.92 | 24.93 | 24.92 | 2 |
| 1733527800 | 24.93 | -0.01 | -0.04 | 24.94 | 24.94 | 24.92 | 1865 |
| 1733441400 | 24.9399 | 0.01 | 0.06 | 24.925 | 24.94 | 24.925 | 1310 |
| 1733355000 | 24.925 | -0.01 | -0.02 | 24.93 | 24.93 | 24.925 | 2 |
| 1733268600 | 24.93 | 0 | 0.02 | 24.925 | 24.93 | 24.9202 | 532 |
| 1733182200 | 24.925 | 0 | 0.02 | 24.84 | 24.94 | 24.84 | 14275 |
| 1732917840 | 24.92 | 0.01 | 0.04 | 25.14 | 25.14 | 24.92 | 80 |
| 1732750200 | 24.91 | 0.03 | 0.12 | 24.905 | 24.91 | 24.905 | 103 |
| 1732663800 | 24.8801 | -0.02 | -0.10 | 24.905 | 24.905 | 24.88 | 923 |
| 1732577400 | 24.905 | 0.02 | 0.06 | 24.87 | 24.92 | 24.87 | 3827 |
| 1732318200 | 24.89 | 0 | 0.00 | 24.89 | 24.8949 | 24.83 | 19121 |
| 1732231800 | 24.89 | -0.02 | -0.08 | 24.885 | 24.89 | 24.86 | 4915 |
| 1732145400 | 24.91 | 0.02 | 0.10 | 24.885 | 24.91 | 24.885 | 123 |
| 1732059000 | 24.885 | -0.03 | -0.10 | 24.91 | 24.91 | 24.885 | 93 |
| 1731972600 | 24.91 | 0.04 | 0.15 | 24.875 | 24.91 | 24.875 | 596 |
| 1731713400 | 24.8733 | -0 | -0.01 | 24.875 | 24.875 | 24.85 | 3200 |
| 1731627000 | 24.875 | 0 | 0.02 | 24.85 | 24.9 | 24.8301 | 12018 |
| 1731540600 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 91 |
| 1731454200 | 24.87 | -0.01 | -0.04 | 24.865 | 24.89 | 24.865 | 7659 |
| 1731367800 | 24.88 | 0.02 | 0.06 | 24.865 | 24.88 | 24.83 | 11533 |
| 1731108600 | 24.865 | 0.01 | 0.05 | 24.8525 | 24.865 | 24.82 | 38685 |
| 1731022200 | 24.8525 | 0.01 | 0.03 | 24.845 | 24.88 | 24.845 | 1200 |
| 1730935800 | 24.845 | 0.02 | 0.06 | 24.81 | 24.845 | 24.81 | 1692 |
| 1730849400 | 24.83 | 0.01 | 0.06 | 24.815 | 24.833 | 24.815 | 422 |
| 1730763000 | 24.815 | 0.02 | 0.06 | 24.8 | 24.8299 | 24.78 | 8048 |
| 1730500200 | 24.8 | 0.01 | 0.04 | 24.79 | 24.8 | 24.79 | 68 |
| 1730413800 | 24.79 | -0.02 | -0.06 | 24.805 | 24.805 | 24.79 | 0 |
| 1730327400 | 24.805 | 0.04 | 0.18 | 24.8 | 24.805 | 24.78 | 137 |
| 1730241000 | 24.7601 | -0.04 | -0.16 | 24.8 | 24.8 | 24.7601 | 2550 |
| 1730154600 | 24.8 | 0.01 | 0.04 | 24.79 | 24.82 | 24.78 | 1304 |
| 1729895400 | 24.79 | 0 | 0.02 | 24.785 | 24.79 | 24.78 | 376 |
| 1729809000 | 24.785 | -0.01 | -0.06 | 24.78 | 24.81 | 24.78 | 7685 |
| 1729722600 | 24.7999 | 0.02 | 0.08 | 24.78 | 24.81 | 24.76 | 20305 |
| 1729636200 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1729549800 | 24.78 | 0.01 | 0.02 | 24.775 | 24.8 | 24.775 | 389 |
| 1729290600 | 24.775 | 0.01 | 0.06 | 24.76 | 24.775 | 24.76 | 0 |
| 1729204200 | 24.76 | 0.01 | 0.02 | 24.755 | 24.76 | 24.755 | 34 |
| 1729117800 | 24.755 | 0.02 | 0.10 | 24.73 | 24.755 | 24.73 | 424 |
| 1729031400 | 24.7301 | -0.01 | -0.06 | 24.745 | 24.77 | 24.73 | 1481 |
| 1728945000 | 24.745 | 0.01 | 0.02 | 24.74 | 24.745 | 24.74 | 0 |
| 1728685800 | 24.74 | 0.01 | 0.06 | 24.725 | 24.74 | 24.725 | 5 |
| 1728599400 | 24.725 | -0.01 | -0.02 | 24.73 | 24.73 | 24.725 | 22 |
| 1728513000 | 24.73 | -0.01 | -0.04 | 24.7399 | 24.7399 | 24.7 | 704 |
| 1728426600 | 24.7399 | 0.03 | 0.13 | 24.74 | 24.74 | 24.7399 | 567 |
| 1728340200 | 24.7079 | -0.01 | -0.05 | 24.72 | 24.72 | 24.705 | 213 |
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
