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 | 0.68 | 2.7676027676 | 24.57 | 25.21 | 24.35 | 22567 | 24.71032839 | SP |
| 4 | 0.58 | 2.3510336441 | 24.67 | 25.21 | 24.31 | 20799 | 24.6900002 | SP |
| 12 | -0.26 | -1.01920815367 | 25.51 | 26.04 | 24.31 | 19650 | 25.25451597 | SP |
| 26 | 0.39 | 1.5687851971 | 24.86 | 26.04 | 23.51 | 21727 | 25.0393511 | SP |
| 52 | 2.42 | 10.600087604 | 22.83 | 26.04 | 22.74 | 30341 | 24.24350107 | SP |
| 156 | 7.12 | 39.2719249862 | 18.13 | 26.04 | 18.13 | 72209 | 22.65487443 | SP |
| 260 | 7.12 | 39.2719249862 | 18.13 | 26.04 | 18.13 | 50439 | 22.65487443 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 25.25 | 0.18 | 0.70 | 25.17 | 25.28 | 25.17 | 11625 |
| 1737070500 | 25.0734 | 0.1 | 0.39 | 24.99 | 25.095 | 24.95 | 14127 |
| 1736984100 | 24.9763 | 0.35 | 1.41 | 24.89 | 25.025 | 24.89 | 27667 |
| 1736897700 | 24.6302 | 0.07 | 0.29 | 24.62 | 24.66 | 24.5 | 11413 |
| 1736811300 | 24.5595 | 0.08 | 0.35 | 24.35 | 24.56 | 24.35 | 29249 |
| 1736552100 | 24.4746 | -0.18 | -0.74 | 24.57 | 24.694 | 24.41 | 30459 |
| 1736379300 | 24.6572 | 0.01 | 0.05 | 24.6 | 24.6572 | 24.5 | 6630 |
| 1736292900 | 24.645 | -0.05 | -0.19 | 24.83 | 24.83 | 24.62 | 9473 |
| 1736206500 | 24.6912 | -0.01 | -0.04 | 24.83 | 24.87 | 24.68 | 8756 |
| 1735947300 | 24.7016 | 0.21 | 0.87 | 24.57 | 24.75 | 24.57 | 19545 |
| 1735860900 | 24.4894 | 0.06 | 0.23 | 24.57 | 24.6 | 24.4 | 31175 |
| 1735688100 | 24.433 | 0 | 0.00 | 24.51 | 24.51 | 24.3834 | 64033 |
| 1735601700 | 24.4322 | -0.53 | -2.11 | 24.32 | 24.5 | 24.31 | 12776 |
| 1735342500 | 24.96 | -0.14 | -0.56 | 24.99 | 24.99 | 24.84 | 6545 |
| 1735256100 | 25.1 | 0.03 | 0.12 | 25 | 25.1 | 25 | 10901 |
| 1735077840 | 25.0696 | 0.17 | 0.68 | 24.97 | 25.0696 | 24.97 | 33753 |
| 1734996900 | 24.9 | 0.15 | 0.61 | 24.7 | 24.9 | 24.6545 | 18775 |
| 1734737700 | 24.75 | 0.23 | 0.94 | 24.42 | 24.8576 | 24.42 | 19773 |
| 1734651300 | 24.52 | -0.09 | -0.36 | 24.71 | 24.71 | 24.49 | 22856 |
| 1734564900 | 24.6097 | -0.63 | -2.48 | 25.2 | 25.22 | 24.6097 | 11840 |
| 1734478500 | 25.2347 | -0.11 | -0.43 | 25.25 | 25.25 | 25.17 | 12029 |
| 1734392100 | 25.3425 | -0.1 | -0.40 | 25.47 | 25.47 | 25.331 | 9296 |
| 1734132900 | 25.4446 | 0 | 0.02 | 25.4582 | 25.46 | 25.43 | 23608 |
| 1734046500 | 25.44 | -0.14 | -0.54 | 25.49 | 25.49 | 25.43 | 12871 |
| 1733960100 | 25.5784 | 0.07 | 0.26 | 25.6 | 25.61 | 25.561 | 6698 |
| 1733873700 | 25.512 | -0.14 | -0.54 | 25.65 | 25.65 | 25.5 | 23586 |
| 1733787300 | 25.65 | -0.08 | -0.31 | 25.77 | 25.78 | 25.61 | 18066 |
| 1733528100 | 25.73 | -0.09 | -0.34 | 25.75 | 25.75 | 25.68 | 18381 |
| 1733441700 | 25.8186 | -0.02 | -0.07 | 25.85 | 25.8643 | 25.8 | 12272 |
| 1733355300 | 25.8379 | -0.03 | -0.12 | 25.89 | 25.89 | 25.76 | 17682 |
| 1733268900 | 25.8696 | -0.02 | -0.08 | 25.91 | 25.9187 | 25.86 | 6649 |
| 1733182500 | 25.8913 | -0.12 | -0.45 | 25.97 | 25.97 | 25.8363 | 5196 |
| 1732917840 | 26.0079 | 0.09 | 0.33 | 25.97 | 26.0177 | 25.97 | 5482 |
| 1732750500 | 25.9224 | -0.06 | -0.24 | 25.9984 | 25.9984 | 25.91 | 18657 |
| 1732664100 | 25.985 | 0.1 | 0.40 | 25.901 | 25.985 | 25.9 | 13300 |
| 1732577700 | 25.8819 | -0.01 | -0.05 | 26.04 | 26.04 | 25.85 | 33149 |
| 1732318500 | 25.8945 | 0.08 | 0.30 | 25.83 | 25.9114 | 25.83 | 25963 |
| 1732232100 | 25.8181 | 0.22 | 0.86 | 25.6 | 25.84 | 25.6 | 29256 |
| 1732145700 | 25.599 | 0.08 | 0.31 | 25.53 | 25.601 | 25.46 | 11488 |
| 1732059300 | 25.5203 | 0.02 | 0.08 | 25.38 | 25.5203 | 25.37 | 22230 |
| 1731972900 | 25.4996 | 0.17 | 0.67 | 25.39 | 25.5201 | 25.39 | 18593 |
| 1731713700 | 25.3297 | -0.18 | -0.72 | 25.4 | 25.4 | 25.27 | 4364 |
| 1731627300 | 25.5141 | -0.13 | -0.50 | 25.62 | 25.64 | 25.51 | 11343 |
| 1731540900 | 25.6412 | -0.01 | -0.05 | 25.7 | 25.7 | 25.635 | 45668 |
| 1731454500 | 25.6534 | -0.14 | -0.53 | 25.78 | 25.79 | 25.6534 | 18145 |
| 1731368100 | 25.79 | -0.03 | -0.10 | 25.78 | 25.84 | 25.77 | 20006 |
| 1731108900 | 25.815 | 0.12 | 0.45 | 25.73 | 25.8499 | 25.73 | 8830 |
| 1731022500 | 25.7 | 0.13 | 0.51 | 25.65 | 25.76 | 25.65 | 60957 |
| 1730936100 | 25.57 | 0.36 | 1.41 | 25.5 | 25.59 | 25.43 | 41660 |
| 1730849700 | 25.2139 | 0.24 | 0.97 | 25 | 25.23 | 25 | 13330 |
| 1730763300 | 24.9725 | 0.01 | 0.05 | 24.96 | 25.02 | 24.93 | 26218 |
| 1730500500 | 24.9596 | -0.12 | -0.47 | 25.15 | 25.17 | 24.951 | 12278 |
| 1730414100 | 25.0763 | -0.13 | -0.53 | 25.14 | 25.16 | 25.051 | 17432 |
| 1730327700 | 25.2107 | -0.04 | -0.14 | 25.17 | 25.3 | 25.16 | 15495 |
| 1730241300 | 25.2466 | -0.12 | -0.49 | 25.25 | 25.33 | 25.2466 | 21237 |
| 1730154900 | 25.37 | 0.03 | 0.12 | 25.35 | 25.42 | 25.35 | 32806 |
| 1729895700 | 25.34 | -0.1 | -0.41 | 25.51 | 25.548 | 25.34 | 20982 |
| 1729809300 | 25.4435 | 0 | 0.01 | 25.51 | 25.51 | 25.37 | 13721 |
| 1729722900 | 25.44 | -0.13 | -0.50 | 25.48 | 25.48 | 25.35 | 16228 |
| 1729636500 | 25.5676 | 0.04 | 0.15 | 25.48 | 25.5799 | 25.46 | 23188 |
| 1729550100 | 25.53 | -0.12 | -0.45 | 25.64 | 25.64 | 25.48 | 27944 |
| 1729290900 | 25.6464 | 0.07 | 0.28 | 25.61 | 25.67 | 25.6 | 29386 |
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
