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 | 0.1195 | 0.4752398072 | 25.1452 | 25.1667 | 24.69 | 12935 | 24.78649436 | SP |
| 4 | 0.4152 | 1.67085856858 | 24.8495 | 25.83 | 24.69 | 6364 | 25.13820596 | SP |
| 12 | 0.5522 | 2.23449671219 | 24.7125 | 25.83 | 24.43 | 9577 | 25.03968189 | SP |
| 26 | 1.9647 | 8.4321888412 | 23.3 | 25.83 | 23.3 | 13062 | 24.51412509 | SP |
| 52 | 1.8562 | 7.92959822287 | 23.4085 | 25.83 | 22.02 | 19607 | 23.8235066 | SP |
| 156 | 0.5447 | 2.2034789644 | 24.72 | 25.83 | 22.02 | 22475 | 23.85973276 | SP |
| 260 | 0.5447 | 2.2034789644 | 24.72 | 25.83 | 22.02 | 22475 | 23.85973276 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 25.2647 | 0.41 | 1.65 | 24.854 | 25.2647 | 24.854 | 0 |
| 1717108200 | 24.854 | 0.14 | 0.55 | 24.7173 | 24.854 | 24.7173 | 26 |
| 1717021800 | 24.7173 | -0.23 | -0.94 | 24.9515 | 24.9515 | 24.69 | 43551 |
| 1716935400 | 24.9515 | -0.22 | -0.86 | 25.0231 | 25.0231 | 24.93 | 427 |
| 1716589800 | 25.1667 | 0.02 | 0.09 | 25.1452 | 25.1667 | 25.12 | 7736 |
| 1716503400 | 25.1452 | -0.35 | -1.36 | 25.4924 | 25.4924 | 25.1452 | 629 |
| 1716417000 | 25.4924 | -0.05 | -0.20 | 25.5435 | 25.5435 | 25.43 | 28569 |
| 1716330600 | 25.5435 | 0.01 | 0.04 | 25.83 | 25.83 | 25.5 | 3160 |
| 1716244200 | 25.5334 | -0.12 | -0.46 | 25.6519 | 25.66 | 25.5 | 7349 |
| 1715985000 | 25.6519 | 0.06 | 0.22 | 25.5957 | 25.6519 | 25.5957 | 0 |
| 1715898600 | 25.5957 | 0.03 | 0.10 | 25.5702 | 25.5957 | 25.5702 | 865 |
| 1715812200 | 25.5702 | 0.08 | 0.30 | 25.4936 | 25.5702 | 25.4936 | 2596 |
| 1715725800 | 25.4936 | 0.02 | 0.08 | 25.4739 | 25.54 | 25.4739 | 3006 |
| 1715639400 | 25.4739 | 0.03 | 0.13 | 25.442 | 25.5 | 25.44 | 1800 |
| 1715380200 | 25.442 | 0.1 | 0.39 | 25.3439 | 25.445 | 25.3439 | 737 |
| 1715293800 | 25.3439 | 0.15 | 0.58 | 25.1966 | 25.3439 | 25.1966 | 5285 |
| 1715207400 | 25.1966 | 0.1 | 0.39 | 25.0975 | 25.1966 | 25.0975 | 2042 |
| 1715121000 | 25.0975 | 0.1 | 0.40 | 24.9973 | 25.0975 | 24.9973 | 2025 |
| 1715034600 | 24.9973 | 0.1 | 0.41 | 24.895 | 25.002 | 24.895 | 4559 |
| 1714775400 | 24.895 | 0.05 | 0.18 | 24.8495 | 24.895 | 24.8495 | 29 |
| 1714689000 | 24.8495 | 0.06 | 0.22 | 24.7939 | 24.8495 | 24.7939 | 74 |
| 1714602600 | 24.7939 | -0.09 | -0.36 | 24.8831 | 24.96 | 24.7939 | 28902 |
| 1714516200 | 24.8831 | -0.26 | -1.04 | 25.38 | 25.38 | 24.8831 | 7113 |
| 1714429800 | 25.144 | 0.13 | 0.52 | 25.0134 | 25.144 | 25.0134 | 12765 |
| 1714170600 | 25.0134 | -0.09 | -0.36 | 25.1028 | 25.1028 | 25 | 29509 |
| 1714084200 | 25.1028 | -0.18 | -0.69 | 25.278 | 25.278 | 25.1028 | 12103 |
| 1713997800 | 25.278 | 0.13 | 0.52 | 25.07 | 25.278 | 25.0627 | 1205 |
| 1713911400 | 25.1469 | 0.17 | 0.70 | 24.973 | 25.2 | 24.973 | 4694 |
| 1713825000 | 24.973 | 0.13 | 0.54 | 24.8393 | 25.01 | 24.8393 | 2489 |
| 1713565800 | 24.8393 | 0.27 | 1.08 | 24.5737 | 24.8393 | 24.5737 | 0 |
| 1713479400 | 24.5737 | 0.05 | 0.20 | 24.5242 | 24.5737 | 24.5242 | 0 |
| 1713393000 | 24.5242 | 0.07 | 0.30 | 24.4507 | 24.56 | 24.44 | 10692 |
| 1713306600 | 24.4507 | -0.16 | -0.66 | 24.6141 | 24.6141 | 24.43 | 53749 |
| 1713220200 | 24.6141 | -0.06 | -0.23 | 24.84 | 24.84 | 24.54 | 5971 |
| 1712961000 | 24.6717 | -0.29 | -1.17 | 24.9633 | 24.9633 | 24.66 | 847 |
| 1712874600 | 24.9633 | -0.08 | -0.30 | 25.039 | 25.039 | 24.86 | 3892 |
| 1712788200 | 25.039 | -0.21 | -0.84 | 25.2506 | 25.2506 | 24.95 | 1611 |
| 1712701800 | 25.2506 | 0.05 | 0.19 | 25.2016 | 25.2506 | 25.2016 | 1 |
| 1712615400 | 25.2016 | -0.06 | -0.24 | 25.2629 | 25.2629 | 25.2016 | 158 |
| 1712356200 | 25.2629 | 0.05 | 0.18 | 25.2166 | 25.28 | 25.2166 | 9605 |
| 1712269800 | 25.2166 | -0.16 | -0.62 | 25.3727 | 25.3727 | 25.2166 | 0 |
| 1712183400 | 25.3727 | -0.06 | -0.24 | 25.4345 | 25.4345 | 25.3566 | 3919 |
| 1712097000 | 25.4345 | 0.01 | 0.06 | 25.32 | 25.46 | 25.32 | 2206 |
| 1712010600 | 25.42 | -0.02 | -0.07 | 25.4382 | 25.4382 | 25.32 | 15152 |
| 1711665000 | 25.4382 | 0.12 | 0.47 | 25.32 | 25.4399 | 25.32 | 1121 |
| 1711578600 | 25.32 | 0.39 | 1.58 | 24.9261 | 25.32 | 24.9261 | 3883 |
| 1711492200 | 24.9261 | -0.25 | -0.99 | 25.27 | 25.27 | 24.9261 | 14325 |
| 1711405800 | 25.176 | -0 | -0.02 | 25.1802 | 25.19 | 25.176 | 1828 |
| 1711146600 | 25.1802 | -0.1 | -0.38 | 25.2773 | 25.2773 | 25.1802 | 2100 |
| 1711060200 | 25.2773 | 0.08 | 0.32 | 25.1962 | 25.35 | 25.1962 | 118794 |
| 1710973800 | 25.1962 | 0.14 | 0.56 | 25.0552 | 25.23 | 25.0552 | 2211 |
| 1710887400 | 25.0552 | 0.13 | 0.54 | 24.9202 | 25.0704 | 24.9202 | 9416 |
| 1710801000 | 24.9202 | 0.07 | 0.26 | 24.8548 | 25.01 | 24.8548 | 9778 |
| 1710541800 | 24.8548 | 0.03 | 0.10 | 24.8298 | 24.89 | 24.8298 | 1391 |
| 1710455400 | 24.8298 | -0.2 | -0.80 | 25.0309 | 25.0309 | 24.7901 | 6733 |
| 1710369000 | 25.0309 | 0.03 | 0.14 | 24.997 | 25.09 | 24.997 | 2152 |
| 1710282600 | 24.997 | 0.06 | 0.23 | 24.9396 | 25.04 | 24.91 | 21274 |
| 1710196200 | 24.9396 | 0.14 | 0.57 | 24.7981 | 24.95 | 24.7981 | 269 |
| 1709940600 | 24.7981 | 0.09 | 0.35 | 24.7125 | 24.8499 | 24.7125 | 690 |
| 1709854200 | 24.7125 | 0.01 | 0.05 | 24.6999 | 24.79 | 24.6999 | 48262 |
| 1709767800 | 24.6999 | 0.16 | 0.65 | 24.63 | 24.75 | 24.63 | 831 |
| 1709681400 | 24.5404 | 0.04 | 0.16 | 24.5007 | 24.66 | 24.5007 | 137 |
| 1709595000 | 24.5007 | 0.06 | 0.25 | 24.4397 | 24.53 | 24.4397 | 22232 |
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
