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 | -0.4998 | -1.94701986755 | 25.67 | 25.78 | 24.975 | 2999 | 25.54637891 | SP |
| 4 | -0.5398 | -2.09957215091 | 25.71 | 25.8 | 24.975 | 3506 | 25.67215424 | SP |
| 12 | -0.0398 | -0.15787385958 | 25.21 | 25.8 | 24.806 | 3452 | 25.32671134 | SP |
| 26 | -0.5298 | -2.06147859922 | 25.7 | 26.03 | 24.806 | 3898 | 25.45573738 | SP |
| 52 | 0.2952 | 1.18673366834 | 24.875 | 26.03 | 24.05 | 5075 | 25.15144935 | SP |
| 156 | 0.2952 | 1.18673366834 | 24.875 | 26.03 | 24.05 | 5075 | 25.15144935 | SP |
| 260 | 0.2952 | 1.18673366834 | 24.875 | 26.03 | 24.05 | 5075 | 25.15144935 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 25.1702 | 0.12 | 0.46 | 25.11 | 25.2 | 25.1037 | 8240 |
| 1719959400 | 25.055 | 0.06 | 0.24 | 25.08 | 25.08 | 25.02 | 285 |
| 1719873000 | 24.995 | -0.67 | -2.63 | 25.03 | 25.06 | 24.975 | 2486 |
| 1719613800 | 25.6697 | -0.09 | -0.33 | 25.8 | 25.8 | 25.6697 | 437 |
| 1719527400 | 25.755 | 0.07 | 0.29 | 25.7703 | 25.78 | 25.755 | 3710 |
| 1719441000 | 25.68 | -0.1 | -0.39 | 25.67 | 25.71 | 25.67 | 5514 |
| 1719354600 | 25.78 | 0.03 | 0.12 | 25.7699 | 25.79 | 25.74 | 862 |
| 1719268200 | 25.75 | 0.01 | 0.04 | 25.74 | 25.76 | 25.7175 | 1234 |
| 1719009000 | 25.74 | -0.06 | -0.23 | 25.77 | 25.77 | 25.74 | 10160 |
| 1718922600 | 25.8 | 0.03 | 0.12 | 25.67 | 25.8 | 25.67 | 16935 |
| 1718749800 | 25.77 | 0.13 | 0.51 | 25.72 | 25.785 | 25.72 | 892 |
| 1718663400 | 25.64 | -0.04 | -0.16 | 25.62 | 25.6448 | 25.61 | 1774 |
| 1718404200 | 25.68 | 0 | 0.02 | 25.69 | 25.73 | 25.68 | 4745 |
| 1718317800 | 25.675 | 0.14 | 0.55 | 25.72 | 25.72 | 25.675 | 200 |
| 1718231400 | 25.5347 | 0.04 | 0.18 | 25.6895 | 25.7 | 25.5347 | 4096 |
| 1718145000 | 25.49 | 0.1 | 0.39 | 25.4 | 25.4999 | 25.4 | 5298 |
| 1718058600 | 25.39 | -0.05 | -0.18 | 25.39 | 25.39 | 25.39 | 44 |
| 1717799400 | 25.435 | -0.26 | -1.00 | 25.51 | 25.51 | 25.435 | 644 |
| 1717713000 | 25.6915 | -0.03 | -0.11 | 25.705 | 25.705 | 25.6915 | 1884 |
| 1717626600 | 25.721 | 0.06 | 0.24 | 25.71 | 25.73 | 25.67 | 2020 |
| 1717540200 | 25.66 | 0.1 | 0.39 | 25.62 | 25.66 | 25.62 | 304 |
| 1717453800 | 25.5599 | 0.17 | 0.67 | 25.53 | 25.5693 | 25.52 | 1789 |
| 1717194600 | 25.3908 | 0.1 | 0.40 | 25.42 | 25.4254 | 25.39 | 7403 |
| 1717108200 | 25.29 | 0.13 | 0.52 | 25.3 | 25.3 | 25.29 | 4485 |
| 1717021800 | 25.16 | -0.1 | -0.40 | 25.14 | 25.16 | 25.1266 | 1521 |
| 1716935400 | 25.26 | -0.1 | -0.37 | 25.35 | 25.35 | 25.25 | 3829 |
| 1716589800 | 25.355 | 0.04 | 0.14 | 25.35 | 25.355 | 25.35 | 389 |
| 1716503400 | 25.32 | -0.13 | -0.51 | 25.45 | 25.45 | 25.32 | 404 |
| 1716417000 | 25.45 | -0.02 | -0.08 | 25.41 | 25.45 | 25.41 | 812 |
| 1716330600 | 25.47 | 0.09 | 0.35 | 25.4602 | 25.4896 | 25.46 | 3126 |
| 1716244200 | 25.38 | -0.03 | -0.12 | 25.38 | 25.395 | 25.38 | 1386 |
| 1715985000 | 25.41 | -0.05 | -0.20 | 25.44 | 25.44 | 25.4005 | 6788 |
| 1715898600 | 25.46 | -0.01 | -0.04 | 25.49 | 25.49 | 25.44 | 5850 |
| 1715812200 | 25.471 | 0.15 | 0.58 | 25.42 | 25.51 | 25.42 | 2379 |
| 1715725800 | 25.325 | 0.07 | 0.28 | 25.28 | 25.325 | 25.28 | 969 |
| 1715639400 | 25.2544 | 0.02 | 0.09 | 25.29 | 25.29 | 25.2544 | 6115 |
| 1715380200 | 25.2325 | -0.06 | -0.25 | 25.28 | 25.28 | 25.22 | 3808 |
| 1715293800 | 25.295 | 0.1 | 0.38 | 25.2 | 25.295 | 25.2 | 2238 |
| 1715207400 | 25.2 | -0.03 | -0.12 | 25.21 | 25.21 | 25.18 | 3538 |
| 1715121000 | 25.23 | 0 | 0.02 | 25.27 | 25.3004 | 25.2 | 2896 |
| 1715034600 | 25.225 | 0.02 | 0.06 | 25.21 | 25.23 | 25.21 | 3517 |
| 1714775400 | 25.21 | 0.17 | 0.68 | 25.24 | 25.24 | 25.135 | 6501 |
| 1714689000 | 25.04 | 0.1 | 0.40 | 24.9823 | 25.04 | 24.9823 | 3683 |
| 1714602600 | 24.94 | 0.04 | 0.17 | 24.93 | 25.03 | 24.89 | 4015 |
| 1714516200 | 24.8975 | -0.14 | -0.57 | 24.94 | 24.94 | 24.8975 | 1411 |
| 1714429800 | 25.04 | 0.09 | 0.36 | 24.98 | 25.0496 | 24.98 | 3048 |
| 1714170600 | 24.95 | 0.07 | 0.30 | 24.92 | 24.975 | 24.92 | 7691 |
| 1714084200 | 24.875 | -0.07 | -0.26 | 24.806 | 24.878 | 24.806 | 2442 |
| 1713997800 | 24.94 | -0.08 | -0.30 | 24.97 | 24.97 | 24.91 | 1645 |
| 1713911400 | 25.0158 | 0.03 | 0.10 | 25.03 | 25.06 | 25.01 | 7251 |
| 1713825000 | 24.99 | 0.02 | 0.08 | 24.94 | 24.99 | 24.935 | 7550 |
| 1713565800 | 24.9701 | 0.04 | 0.17 | 25.01 | 25.01 | 24.969 | 1768 |
| 1713479400 | 24.9269 | -0.06 | -0.25 | 24.92 | 24.9297 | 24.888 | 1368 |
| 1713393000 | 24.9884 | 0.11 | 0.44 | 24.95 | 25.005 | 24.95 | 3176 |
| 1713306600 | 24.8791 | -0.13 | -0.52 | 24.9 | 24.91 | 24.8791 | 1664 |
| 1713220200 | 25.01 | -0.12 | -0.48 | 24.99 | 25.01 | 24.92 | 1342 |
| 1712961000 | 25.13 | 0.11 | 0.45 | 25.15 | 25.19 | 25.13 | 333 |
| 1712874600 | 25.0174 | -0.02 | -0.09 | 25.055 | 25.055 | 25.0174 | 2593 |
| 1712788200 | 25.0401 | -0.32 | -1.26 | 25.21 | 25.21 | 25.04 | 10938 |
| 1712701800 | 25.36 | 0.07 | 0.28 | 25.37 | 25.37 | 25.36 | 30 |
| 1712615400 | 25.29 | -0.02 | -0.07 | 25.27 | 25.29 | 25.2488 | 1795 |
| 1712356200 | 25.308 | -0.13 | -0.51 | 25.345 | 25.39 | 25.308 | 5901 |
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
