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 | 0.6264 | 2.50459816074 | 25.01 | 25.54 | 25.01 | 4720 | 25.23652383 | SP |
| 4 | 0.9164 | 3.7071197411 | 24.72 | 25.54 | 22.68 | 2740 | 24.66507084 | SP |
| 12 | 1.2164 | 4.98116298116 | 24.42 | 25.92 | 22.68 | 2343 | 25.02928681 | SP |
| 26 | 1.7484 | 7.31915606162 | 23.888 | 25.92 | 22.68 | 4045 | 24.50368749 | SP |
| 52 | 5.9696 | 30.3536925173 | 19.6668 | 25.92 | 18.34 | 3823 | 22.79981862 | SP |
| 156 | 0.3864 | 1.5302970297 | 25.25 | 26.98 | 16.83 | 8947 | 22.51210322 | SP |
| 260 | 0.3864 | 1.5302970297 | 25.25 | 26.98 | 16.83 | 8947 | 22.51210322 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 25.6364 | 0.5 | 2.00 | 25.33 | 25.6364 | 25.33 | 398 |
| 1724365800 | 25.1341 | -0.24 | -0.95 | 25.405 | 25.405 | 25.13 | 4664 |
| 1724279400 | 25.3745 | 0.12 | 0.47 | 25.27 | 25.3745 | 25.27 | 348 |
| 1724193000 | 25.2552 | -0.14 | -0.57 | 25.45 | 25.45 | 25.24 | 1181 |
| 1724106600 | 25.4 | 0.2 | 0.80 | 25.24 | 25.4 | 25.237 | 5379 |
| 1723847400 | 25.1973 | 0.09 | 0.38 | 25.01 | 25.235 | 25.01 | 12026 |
| 1723761000 | 25.1023 | 0.41 | 1.66 | 25.03 | 25.14 | 25.01 | 439 |
| 1723674600 | 24.6925 | 0.12 | 0.49 | 24.6 | 24.6925 | 24.51 | 3826 |
| 1723588200 | 24.5716 | 0.39 | 1.62 | 24.38 | 24.5716 | 24.28 | 2216 |
| 1723501800 | 24.1808 | 0.03 | 0.11 | 24.21 | 24.21 | 24.14 | 3582 |
| 1723242600 | 24.1545 | 0.2 | 0.81 | 23.93 | 24.1545 | 23.93 | 329 |
| 1723156200 | 23.9595 | 0.6 | 2.58 | 23.71 | 23.9892 | 23.71 | 613 |
| 1723069800 | 23.3575 | -0.24 | -1.01 | 23.93 | 23.93 | 23.3575 | 5420 |
| 1722983400 | 23.5962 | 0.4 | 1.70 | 23.46 | 23.83 | 23.46 | 677 |
| 1722897000 | 23.2011 | -0.75 | -3.13 | 22.68 | 23.2011 | 22.68 | 328 |
| 1722637800 | 23.9508 | -0.72 | -2.90 | 24.2 | 24.2 | 23.9 | 5819 |
| 1722551400 | 24.6671 | -0.57 | -2.26 | 25.29 | 25.374 | 24.6671 | 1746 |
| 1722465000 | 25.2368 | 0.5 | 2.04 | 25.15 | 25.28 | 25.15 | 1479 |
| 1722378600 | 24.7324 | -0.03 | -0.10 | 24.835 | 24.835 | 24.6099 | 309 |
| 1722292200 | 24.7582 | 0.03 | 0.10 | 24.87 | 24.8894 | 24.7582 | 1497 |
| 1722033000 | 24.733 | 0.27 | 1.11 | 24.72 | 24.88 | 24.7 | 2916 |
| 1721946600 | 24.461 | -0.03 | -0.12 | 24.506 | 24.7996 | 24.461 | 2781 |
| 1721860200 | 24.4911 | -0.67 | -2.66 | 24.91 | 24.91 | 24.4911 | 1817 |
| 1721773800 | 25.1594 | -0.08 | -0.33 | 25.24 | 25.3292 | 25.1594 | 150 |
| 1721687400 | 25.2419 | 0.24 | 0.97 | 25.26 | 25.26 | 25.1002 | 760 |
| 1721428200 | 24.9989 | -0.16 | -0.64 | 24.9989 | 24.9989 | 24.9989 | 16 |
| 1721341800 | 25.1605 | -0.21 | -0.81 | 25.51 | 25.51 | 25.1605 | 248 |
| 1721255400 | 25.3665 | -0.52 | -2.02 | 25.6 | 25.6 | 25.3665 | 101 |
| 1721169000 | 25.8884 | 0.12 | 0.45 | 25.77 | 25.89 | 25.77 | 285 |
| 1721082600 | 25.7734 | 0.22 | 0.88 | 25.66 | 25.92 | 25.66 | 1754 |
| 1720823400 | 25.5491 | 0.06 | 0.22 | 25.656 | 25.6893 | 25.5491 | 1308 |
| 1720737000 | 25.492 | -0.3 | -1.16 | 25.86 | 25.86 | 25.492 | 6 |
| 1720650600 | 25.7923 | 0.08 | 0.30 | 25.77 | 25.7923 | 25.7299 | 124 |
| 1720564200 | 25.7143 | -0.08 | -0.29 | 25.8 | 25.84 | 25.7142 | 12824 |
| 1720477800 | 25.7903 | -0.07 | -0.26 | 25.88 | 25.8999 | 25.7903 | 641 |
| 1720218600 | 25.8577 | 0.01 | 0.04 | 25.91 | 25.91 | 25.81 | 898 |
| 1720040640 | 25.8465 | 0.17 | 0.68 | 25.8 | 25.8465 | 25.8 | 325 |
| 1719959400 | 25.6725 | 0.14 | 0.53 | 25.58 | 25.69 | 25.58 | 955 |
| 1719873000 | 25.5373 | 0.05 | 0.19 | 25.42 | 25.55 | 25.4 | 623 |
| 1719613800 | 25.4891 | 0 | 0.00 | 25.4891 | 25.4891 | 25.4891 | 0 |
| 1719527400 | 25.4891 | -0.03 | -0.13 | 25.58 | 25.58 | 25.4891 | 453 |
| 1719441000 | 25.5221 | 0.03 | 0.10 | 25.5199 | 25.5221 | 25.455 | 840 |
| 1719354600 | 25.4954 | 0.2 | 0.78 | 25.35 | 25.4954 | 25.35 | 8161 |
| 1719268200 | 25.2987 | -0.09 | -0.35 | 25.49 | 25.49 | 25.2987 | 3709 |
| 1719009000 | 25.3866 | -0.11 | -0.44 | 25.35 | 25.3866 | 25.35 | 4065 |
| 1718922600 | 25.5 | -0.07 | -0.29 | 25.58 | 25.58 | 25.4201 | 1407 |
| 1718749800 | 25.5745 | 0.07 | 0.25 | 25.57 | 25.62 | 25.5299 | 5509 |
| 1718663400 | 25.5095 | 0.33 | 1.30 | 25.22 | 25.61 | 25.1 | 6432 |
| 1718404200 | 25.1813 | -0.06 | -0.23 | 25.14 | 25.1813 | 25.1 | 829 |
| 1718317800 | 25.2389 | 0.09 | 0.35 | 25.26 | 25.33 | 25.1999 | 2572 |
| 1718231400 | 25.1504 | 0.23 | 0.92 | 25.03 | 25.22 | 25.03 | 1476 |
| 1718145000 | 24.9219 | 0.03 | 0.12 | 24.89 | 24.9219 | 24.74 | 476 |
| 1718058600 | 24.893 | 0.1 | 0.38 | 24.78 | 24.96 | 24.78 | 5253 |
| 1717799400 | 24.798 | -0.06 | -0.25 | 24.85 | 24.98 | 24.798 | 2428 |
| 1717713000 | 24.859 | 0.02 | 0.10 | 24.87 | 24.88 | 24.8 | 824 |
| 1717626600 | 24.8347 | 0.36 | 1.47 | 24.62 | 24.8347 | 24.6128 | 1728 |
| 1717540200 | 24.475 | 0.02 | 0.10 | 24.44 | 24.51 | 24.4292 | 1191 |
| 1717453800 | 24.4515 | -0.08 | -0.33 | 24.54 | 24.58 | 24.305 | 4887 |
| 1717194600 | 24.5319 | 0.09 | 0.36 | 24.42 | 24.575 | 24.21 | 924 |
| 1717108200 | 24.4443 | -0.18 | -0.71 | 24.5499 | 24.5499 | 24.42 | 2391 |
| 1717021800 | 24.62 | -0.18 | -0.74 | 24.59 | 24.7 | 24.59 | 1024 |
| 1716935400 | 24.8033 | 0.12 | 0.47 | 24.72 | 24.81 | 24.72 | 10194 |
| 1716589800 | 24.6865 | 0.22 | 0.88 | 24.57 | 24.72 | 24.56 | 2542 |
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
