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 | 0.08 | 0.318344608038 | 25.13 | 25.22 | 24.8201 | 18406 | 25.0008936 | SP |
| 4 | -1.05 | -3.99847677075 | 26.26 | 26.29 | 24.8201 | 58806 | 25.32450969 | SP |
| 12 | -0.35 | -1.36932707355 | 25.56 | 26.32 | 24.8003 | 45853 | 25.6681725 | SP |
| 26 | 0.23 | 0.920736589271 | 24.98 | 26.32 | 24.8003 | 64495 | 25.47122857 | SP |
| 52 | 0.23 | 0.920736589271 | 24.98 | 26.32 | 24.8003 | 64495 | 25.47122857 | SP |
| 156 | 0.23 | 0.920736589271 | 24.98 | 26.32 | 24.8003 | 64495 | 25.47122857 | SP |
| 260 | 0.23 | 0.920736589271 | 24.98 | 26.32 | 24.8003 | 64495 | 25.47122857 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 25.21 | 0.03 | 0.14 | 25.2 | 25.369 | 25.1577 | 9292 |
| 1735947000 | 25.1759 | 0.27 | 1.08 | 25.1742 | 25.22 | 25.17 | 14010 |
| 1735860600 | 24.9069 | -0.05 | -0.20 | 25.1 | 25.17 | 24.8201 | 32988 |
| 1735687800 | 24.9576 | -0.12 | -0.47 | 24.9894 | 25 | 24.9401 | 11174 |
| 1735601400 | 25.0742 | -0.27 | -1.08 | 25.13 | 25.145 | 25.0742 | 15450 |
| 1735342200 | 25.3475 | -0.26 | -1.01 | 25.42 | 25.42 | 25.26 | 2126 |
| 1735255800 | 25.6074 | 0.04 | 0.15 | 25.48 | 25.6105 | 25.48 | 3514 |
| 1735077840 | 25.57 | 0.22 | 0.88 | 25.48 | 25.57 | 25.48 | 7954 |
| 1734996600 | 25.3467 | 0.11 | 0.42 | 25.15 | 25.3467 | 25.11 | 12404 |
| 1734737400 | 25.24 | 0.33 | 1.32 | 24.94 | 25.3821 | 24.94 | 761735 |
| 1734651000 | 24.91 | -0.15 | -0.58 | 25.1 | 25.1 | 24.91 | 11746 |
| 1734564600 | 25.0563 | -0.71 | -2.76 | 25.8 | 25.8 | 25.0563 | 30573 |
| 1734478200 | 25.7677 | -0.18 | -0.70 | 25.77 | 25.77 | 25.71 | 17958 |
| 1734391800 | 25.95 | 0.03 | 0.12 | 25.96 | 26.01 | 25.94 | 22813 |
| 1734132600 | 25.92 | -0.02 | -0.06 | 25.94 | 25.94 | 25.8507 | 33545 |
| 1734046200 | 25.935 | -0.14 | -0.52 | 25.99 | 26 | 25.93 | 23254 |
| 1733959800 | 26.07 | 0.14 | 0.53 | 26.29 | 26.29 | 26.035 | 34645 |
| 1733873400 | 25.9313 | -0.13 | -0.51 | 26 | 26.0576 | 25.93 | 7384 |
| 1733787000 | 26.0655 | -0.19 | -0.72 | 26.26 | 26.28 | 26.0655 | 15235 |
| 1733527800 | 26.2549 | 0.04 | 0.14 | 26.15 | 26.3001 | 26.15 | 21578 |
| 1733441400 | 26.2178 | -0.1 | -0.39 | 26.32 | 26.32 | 26.2178 | 24549 |
| 1733355000 | 26.32 | 0.07 | 0.27 | 26.28 | 26.32 | 26.28 | 4409 |
| 1733268600 | 26.25 | -0.01 | -0.03 | 26.25 | 26.27 | 26.2136 | 376009 |
| 1733182200 | 26.2573 | 0.01 | 0.05 | 26.21 | 26.27 | 26.2073 | 4056 |
| 1732917840 | 26.2452 | 0.14 | 0.54 | 26.2 | 26.27 | 26.2 | 3729 |
| 1732750200 | 26.105 | -0.1 | -0.38 | 26.24 | 26.24 | 26.105 | 8267 |
| 1732663800 | 26.2046 | 0.05 | 0.21 | 26.1585 | 26.2046 | 26.1585 | 6288 |
| 1732577400 | 26.1508 | 0.09 | 0.33 | 26.26 | 26.26 | 26.07 | 13863 |
| 1732318200 | 26.0649 | 0.19 | 0.72 | 26.06 | 26.0649 | 26 | 6130 |
| 1732231800 | 25.8787 | 0.25 | 0.96 | 25.67 | 25.93 | 25.62 | 17426 |
| 1732145400 | 25.6334 | 0.04 | 0.15 | 25.5 | 25.6334 | 25.4525 | 23230 |
| 1732059000 | 25.5954 | 0 | 0.00 | 25.44 | 25.6399 | 25.44 | 7656 |
| 1731972600 | 25.595 | 0.07 | 0.27 | 25.51 | 25.64 | 25.51 | 8844 |
| 1731713400 | 25.5252 | -0.26 | -1.02 | 25.55 | 25.5801 | 25.47 | 8025 |
| 1731627000 | 25.7886 | -0.23 | -0.88 | 25.99 | 25.9901 | 25.7886 | 15875 |
| 1731540600 | 26.0173 | -0.03 | -0.12 | 26.08 | 26.14 | 26.0173 | 588771 |
| 1731454200 | 26.0475 | -0.12 | -0.45 | 26.13 | 26.13 | 25.99 | 9625 |
| 1731367800 | 26.1641 | 0.06 | 0.25 | 26.32 | 26.32 | 26.15 | 20537 |
| 1731108600 | 26.1001 | 0.17 | 0.64 | 26.12 | 26.13 | 26.08 | 11571 |
| 1731022200 | 25.9338 | 0.17 | 0.64 | 25.9 | 25.96 | 25.9 | 6241 |
| 1730935800 | 25.7676 | 0.61 | 2.44 | 25.68 | 25.77 | 25.66 | 12191 |
| 1730849400 | 25.1528 | 0.33 | 1.33 | 25.0797 | 25.1528 | 25.0797 | 13329 |
| 1730763000 | 24.822 | -0.07 | -0.28 | 24.86 | 24.8601 | 24.8003 | 2238 |
| 1730500200 | 24.8926 | 0.04 | 0.15 | 24.99 | 25.04 | 24.8926 | 58125 |
| 1730413800 | 24.8554 | -0.37 | -1.48 | 24.9001 | 24.94 | 24.8554 | 17207 |
| 1730327400 | 25.2289 | -0.09 | -0.35 | 25.26 | 25.34 | 25.2289 | 6434 |
| 1730241000 | 25.3168 | -0 | -0.01 | 25.305 | 25.38 | 25.305 | 88070 |
| 1730154600 | 25.32 | 0.09 | 0.37 | 25.32 | 25.3599 | 25.32 | 1355 |
| 1729895400 | 25.2277 | -0.08 | -0.30 | 25.3301 | 25.34 | 25.2277 | 5309 |
| 1729809000 | 25.3044 | 0.04 | 0.15 | 25.3 | 25.33 | 25.2528 | 13427 |
| 1729722600 | 25.2671 | -0.19 | -0.76 | 25.22 | 25.2671 | 25.22 | 11918 |
| 1729636200 | 25.4602 | -0.06 | -0.23 | 25.41 | 25.47 | 25.41 | 7877 |
| 1729549800 | 25.52 | -0.1 | -0.37 | 25.5809 | 25.5809 | 25.4901 | 4915 |
| 1729290600 | 25.6154 | 0.07 | 0.27 | 25.71 | 25.71 | 25.56 | 44860 |
| 1729204200 | 25.5452 | 0.01 | 0.02 | 25.5916 | 25.62 | 25.51 | 32242 |
| 1729117800 | 25.5399 | 0.16 | 0.61 | 25.4736 | 25.55 | 25.4736 | 5577 |
| 1729031400 | 25.3846 | -0.2 | -0.78 | 25.5147 | 25.53 | 25.3846 | 36253 |
| 1728945000 | 25.5854 | 0.21 | 0.82 | 25.56 | 25.599 | 25.52 | 7119 |
| 1728685800 | 25.3772 | 0.18 | 0.71 | 25.29 | 25.4 | 25.29 | 5041 |
| 1728599400 | 25.1982 | -0.13 | -0.50 | 25.21 | 25.21 | 25.13 | 6349 |
| 1728513000 | 25.3236 | 0.19 | 0.77 | 25.28 | 25.3236 | 25.26 | 7606 |
| 1728426600 | 25.13 | 0.23 | 0.91 | 25 | 25.15 | 25 | 1485828 |
| 1728340200 | 24.9022 | -0.23 | -0.90 | 25.15 | 25.15 | 24.9022 | 1087 |
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
