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 | 0.0951 | 0.379792332268 | 25.04 | 25.14 | 25.04 | 1190 | 25.08681074 | CS |
| 4 | 0.1512 | 0.605189742194 | 24.9839 | 25.14 | 24.95 | 2630 | 25.02642002 | CS |
| 12 | 0.1851 | 0.741883767535 | 24.95 | 25.33 | 24.7736 | 8086 | 25.00108884 | CS |
| 26 | 0.3551 | 1.43301049233 | 24.78 | 25.33 | 24.5036 | 6951 | 24.89862098 | CS |
| 52 | 1.0751 | 4.46841230258 | 24.06 | 25.33 | 23.92 | 4961 | 24.80129099 | CS |
| 156 | -0.2849 | -1.12077104642 | 25.42 | 25.65 | 22.24 | 3322 | 24.58825419 | CS |
| 260 | 0.3451 | 1.39209358612 | 24.79 | 25.98 | 7.56 | 4221 | 23.86075791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 25.1 | 0.01 | 0.06 | 25.1 | 25.1 | 25.08 | 1783 |
| 1730935800 | 25.0853 | 0.01 | 0.02 | 25.0502 | 25.14 | 25.0502 | 2199 |
| 1730849400 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 0 |
| 1730763000 | 25.08 | 0.04 | 0.16 | 25.11 | 25.12 | 25.08 | 1788 |
| 1730500200 | 25.04 | -0.02 | -0.07 | 25.04 | 25.04 | 25.04 | 171 |
| 1730413800 | 25.0578 | -0 | -0.00 | 25.08 | 25.08 | 25.05 | 2337 |
| 1730327400 | 25.0587 | 0.03 | 0.11 | 25.0509 | 25.0587 | 25.02 | 6303 |
| 1730241000 | 25.0301 | -0.05 | -0.20 | 25.0554 | 25.09 | 25.03 | 5345 |
| 1730154600 | 25.08 | 0.04 | 0.16 | 25.06 | 25.08 | 25.0323 | 604 |
| 1729895400 | 25.0409 | 0.01 | 0.04 | 25.01 | 25.0598 | 25.01 | 1170 |
| 1729809000 | 25.03 | 0 | 0.00 | 25.0166 | 25.03 | 25.0166 | 8141 |
| 1729722600 | 25.03 | 0.02 | 0.08 | 25.01 | 25.03 | 25.01 | 1832 |
| 1729636200 | 25.0101 | 0.01 | 0.03 | 25.03 | 25.03 | 25.01 | 1041 |
| 1729549800 | 25.0015 | 0 | 0.01 | 25.0135 | 25.0135 | 25 | 1805 |
| 1729290600 | 25 | 0.02 | 0.08 | 25.03 | 25.03 | 24.99 | 5954 |
| 1729204200 | 24.98 | -0.02 | -0.07 | 25 | 25.01 | 24.98 | 4353 |
| 1729117800 | 24.9978 | 0.02 | 0.07 | 24.98 | 25 | 24.98 | 2280 |
| 1729031400 | 24.9801 | 0 | 0.00 | 24.98 | 24.99 | 24.96 | 2989 |
| 1728945000 | 24.9791 | -0 | -0.00 | 24.98 | 24.98 | 24.95 | 272 |
| 1728685800 | 24.98 | 0.02 | 0.08 | 24.9839 | 24.99 | 24.9601 | 2215 |
| 1728599400 | 24.96 | -0.03 | -0.12 | 24.99 | 24.9901 | 24.96 | 156235 |
| 1728513000 | 24.99 | -0.01 | -0.04 | 25 | 25 | 24.95 | 4062 |
| 1728426600 | 25.0001 | -0.03 | -0.12 | 25.03 | 25.03 | 25.0001 | 399 |
| 1728340200 | 25.03 | 0.04 | 0.17 | 25.03 | 25.03 | 25.03 | 130 |
| 1728081000 | 24.9884 | 0.01 | 0.03 | 25 | 25 | 24.9884 | 831 |
| 1727994600 | 24.98 | -0 | -0.01 | 24.99 | 25 | 24.96 | 1029 |
| 1727908200 | 24.9814 | 0.02 | 0.09 | 24.96 | 24.9979 | 24.96 | 768 |
| 1727821800 | 24.96 | 0.01 | 0.03 | 24.93 | 25.05 | 24.93 | 1162 |
| 1727735400 | 24.952 | -0.02 | -0.07 | 24.98 | 24.98 | 24.94 | 2292 |
| 1727476200 | 24.97 | -0 | -0.00 | 24.93 | 24.98 | 24.93 | 5491 |
| 1727389800 | 24.9701 | 0.04 | 0.16 | 24.96 | 24.98 | 24.94 | 9099 |
| 1727303400 | 24.93 | 0.04 | 0.14 | 24.97 | 24.97 | 24.93 | 1393 |
| 1727217000 | 24.895 | -0.04 | -0.14 | 24.96 | 24.96 | 24.8452 | 9328 |
| 1727130600 | 24.9301 | 0.01 | 0.04 | 24.97 | 24.9799 | 24.88 | 4528 |
| 1726871400 | 24.92 | 0.03 | 0.11 | 24.8722 | 24.92 | 24.86 | 2301 |
| 1726785000 | 24.8931 | 0.01 | 0.05 | 24.8708 | 24.915 | 24.8501 | 17080 |
| 1726698600 | 24.88 | -0.08 | -0.34 | 24.98 | 24.98 | 24.79 | 19458 |
| 1726612200 | 24.9645 | 0.07 | 0.28 | 24.9 | 24.9799 | 24.85 | 10052 |
| 1726525800 | 24.895 | -0.08 | -0.33 | 24.98 | 24.98 | 24.7736 | 31428 |
| 1726266600 | 24.978 | -0.31 | -1.23 | 25.05 | 25.1 | 24.97 | 22314 |
| 1726180200 | 25.29 | 0.04 | 0.14 | 25.27 | 25.29 | 25.2634 | 4849 |
| 1726093800 | 25.2547 | -0.08 | -0.30 | 25.28 | 25.29 | 25.24 | 4482 |
| 1726007400 | 25.33 | 0.06 | 0.24 | 25.28 | 25.33 | 25.27 | 2521 |
| 1725921000 | 25.27 | 0.02 | 0.07 | 25.26 | 25.32 | 25.26 | 8165 |
| 1725661800 | 25.2513 | 0.04 | 0.15 | 25.22 | 25.2513 | 25.22 | 372 |
| 1725575400 | 25.2124 | 0 | 0.01 | 25.28 | 25.28 | 25.21 | 4194 |
| 1725489000 | 25.21 | 0.06 | 0.24 | 25.1816 | 25.2361 | 25.16 | 2614 |
| 1725402600 | 25.15 | 0.04 | 0.16 | 25.13 | 25.19 | 25.11 | 7864 |
| 1725057000 | 25.11 | -0.01 | -0.04 | 25.11 | 25.13 | 25.11 | 2344 |
| 1724970600 | 25.12 | 0.01 | 0.04 | 25.11 | 25.12 | 25.11 | 630 |
| 1724884200 | 25.11 | -0.02 | -0.08 | 25.13 | 25.15 | 25.11 | 12511 |
| 1724797800 | 25.13 | -0.02 | -0.08 | 25.15 | 25.15 | 25.13 | 683 |
| 1724711400 | 25.15 | 0.02 | 0.08 | 25.1499 | 25.15 | 25.11 | 3591 |
| 1724452200 | 25.13 | 0.01 | 0.04 | 25.11 | 25.14 | 25.11 | 3365 |
| 1724365800 | 25.1199 | -0.05 | -0.20 | 25.16 | 25.16 | 25.1002 | 7949 |
| 1724279400 | 25.17 | 0.04 | 0.16 | 25.12 | 25.17 | 25.12 | 3394 |
| 1724193000 | 25.1306 | 0.18 | 0.72 | 24.96 | 25.17 | 24.9303 | 32901 |
| 1724106600 | 24.95 | 0.03 | 0.12 | 24.92 | 25 | 24.9 | 12339 |
| 1723847400 | 24.92 | 0.01 | 0.04 | 24.95 | 24.95 | 24.91 | 4717 |
| 1723761000 | 24.91 | -0.04 | -0.16 | 24.95 | 24.99 | 24.9 | 11750 |
| 1723674600 | 24.95 | 0.08 | 0.32 | 24.865 | 24.95 | 24.859 | 15481 |
| 1723588200 | 24.87 | 0.02 | 0.08 | 24.85 | 24.9 | 24.85 | 6428 |
| 1723501800 | 24.85 | -0.04 | -0.14 | 24.85 | 24.9 | 24.85 | 4700 |
| 1723242600 | 24.885 | 0.01 | 0.02 | 24.88 | 24.89 | 24.8501 | 3515 |
| 1723156200 | 24.88 | 0.04 | 0.16 | 24.84 | 24.88 | 24.84 | 5967 |
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
