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 | 0.03 | 0.117970900511 | 25.43 | 25.5 | 25.41 | 647665 | 25.42830713 | SP |
| 4 | 0 | 0 | 25.46 | 25.52 | 25.37 | 571590 | 25.43262112 | SP |
| 12 | -0.01 | -0.0392618767177 | 25.47 | 25.52 | 25.35 | 619310 | 25.43558337 | SP |
| 26 | 0.16 | 0.632411067194 | 25.3 | 25.52 | 25.22 | 568715 | 25.4160509 | SP |
| 52 | 0.27 | 1.07185391028 | 25.19 | 25.52 | 25.08 | 516149 | 25.3180551 | SP |
| 156 | 0.07 | 0.275699094132 | 25.39 | 26.2 | 24.32 | 476307 | 25.13425489 | SP |
| 260 | 0.24 | 0.951625693894 | 25.22 | 26.2 | 19.42 | 345123 | 25.10728007 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 25.46 | 0.02 | 0.08 | 25.5 | 25.5 | 25.45 | 501862 |
| 1721341800 | 25.44 | 0.01 | 0.04 | 25.45 | 25.45 | 25.44 | 596460 |
| 1721255400 | 25.43 | 0.02 | 0.08 | 25.43 | 25.45 | 25.42 | 647577 |
| 1721169000 | 25.41 | -0.02 | -0.08 | 25.45 | 25.46 | 25.41 | 850379 |
| 1721082600 | 25.43 | -0.01 | -0.04 | 25.44 | 25.45 | 25.43 | 589372 |
| 1720823400 | 25.44 | 0.03 | 0.12 | 25.43 | 25.44 | 25.42 | 556093 |
| 1720737000 | 25.41 | -0.01 | -0.04 | 25.42 | 25.44 | 25.41 | 489712 |
| 1720650600 | 25.42 | 0.01 | 0.04 | 25.43 | 25.44 | 25.41 | 305105 |
| 1720564200 | 25.41 | 0 | 0.00 | 25.42 | 25.43 | 25.41 | 1142536 |
| 1720477800 | 25.41 | 0 | 0.00 | 25.42 | 25.42 | 25.41 | 520209 |
| 1720218600 | 25.41 | 0.02 | 0.08 | 25.4 | 25.43 | 25.38 | 625124 |
| 1720040640 | 25.39 | 0 | 0.02 | 25.4 | 25.42 | 25.39 | 389832 |
| 1719959400 | 25.385 | 0.01 | 0.02 | 25.39 | 25.39 | 25.37 | 606172 |
| 1719873000 | 25.38 | -0.11 | -0.41 | 25.39 | 25.4 | 25.37 | 741927 |
| 1719613800 | 25.485 | 0 | 0.00 | 25.485 | 25.485 | 25.485 | 0 |
| 1719527400 | 25.485 | 0 | 0.00 | 25.49 | 25.5 | 25.48 | 597763 |
| 1719441000 | 25.485 | -0 | -0.01 | 25.49 | 25.49 | 25.48 | 266016 |
| 1719354600 | 25.4879 | -0 | -0.01 | 25.49 | 25.49 | 25.48 | 474281 |
| 1719268200 | 25.49 | 0.01 | 0.04 | 25.49 | 25.5 | 25.47 | 605070 |
| 1719009000 | 25.48 | 0.03 | 0.10 | 25.46 | 25.48 | 25.45 | 255053 |
| 1718922600 | 25.455 | -0.01 | -0.02 | 25.47 | 25.47 | 25.45 | 718376 |
| 1718749800 | 25.46 | 0 | 0.00 | 25.47 | 25.47 | 25.45 | 487182 |
| 1718663400 | 25.46 | 0.02 | 0.08 | 25.45 | 25.46 | 25.44 | 398478 |
| 1718404200 | 25.44 | 0 | 0.00 | 25.45 | 25.45 | 25.44 | 372819 |
| 1718317800 | 25.44 | 0.01 | 0.04 | 25.44 | 25.45 | 25.43 | 334734 |
| 1718231400 | 25.43 | -0.01 | -0.04 | 25.43 | 25.45 | 25.43 | 539920 |
| 1718145000 | 25.44 | 0.02 | 0.08 | 25.43 | 25.44 | 25.43 | 312949 |
| 1718058600 | 25.42 | -0.01 | -0.04 | 25.43 | 25.44 | 25.42 | 347389 |
| 1717799400 | 25.43 | 0.02 | 0.08 | 25.42 | 25.43 | 25.41 | 508864 |
| 1717713000 | 25.41 | 0.01 | 0.04 | 25.41 | 25.42 | 25.4 | 462348 |
| 1717626600 | 25.4 | -0.01 | -0.04 | 25.44 | 25.44 | 25.4 | 1122765 |
| 1717540200 | 25.41 | 0.01 | 0.04 | 25.41 | 25.44 | 25.4 | 1871638 |
| 1717453800 | 25.4 | -0.12 | -0.47 | 25.4 | 25.41 | 25.39 | 542605 |
| 1717194600 | 25.52 | 0.02 | 0.10 | 25.51 | 25.52 | 25.5 | 596389 |
| 1717108200 | 25.495 | -0.01 | -0.02 | 25.52 | 25.52 | 25.49 | 510467 |
| 1717021800 | 25.5 | 0 | 0.02 | 25.52 | 25.52 | 25.49 | 596877 |
| 1716935400 | 25.495 | -0.01 | -0.02 | 25.5 | 25.5 | 25.49 | 67882 |
| 1716589800 | 25.5 | 0.02 | 0.08 | 25.5 | 25.5 | 25.48 | 466744 |
| 1716503400 | 25.48 | 0.02 | 0.08 | 25.48 | 25.5 | 25.46 | 1186881 |
| 1716417000 | 25.46 | 0.01 | 0.04 | 25.45 | 25.47 | 25.44 | 933747 |
| 1716330600 | 25.45 | 0 | 0.01 | 25.46 | 25.46 | 25.45 | 367174 |
| 1716244200 | 25.4487 | 0.01 | 0.03 | 25.45 | 25.45 | 25.43 | 850578 |
| 1715985000 | 25.44 | 0.01 | 0.04 | 25.45 | 25.45 | 25.44 | 271882 |
| 1715898600 | 25.43 | -0.01 | -0.02 | 25.45 | 25.45 | 25.43 | 647184 |
| 1715812200 | 25.435 | 0 | 0.02 | 25.45 | 25.45 | 25.43 | 488140 |
| 1715725800 | 25.43 | -0.01 | -0.04 | 25.45 | 25.45 | 25.42 | 662113 |
| 1715639400 | 25.44 | 0.01 | 0.04 | 25.43 | 25.44 | 25.43 | 352319 |
| 1715380200 | 25.43 | 0.02 | 0.08 | 25.41 | 25.43 | 25.41 | 325084 |
| 1715293800 | 25.41 | 0.01 | 0.04 | 25.41 | 25.41 | 25.4 | 436275 |
| 1715207400 | 25.4 | -0.01 | -0.02 | 25.42 | 25.42 | 25.39 | 393376 |
| 1715121000 | 25.405 | 0.01 | 0.02 | 25.41 | 25.41 | 25.39 | 700684 |
| 1715034600 | 25.4 | 0.01 | 0.04 | 25.39 | 25.41 | 25.39 | 996865 |
| 1714775400 | 25.39 | 0.01 | 0.04 | 25.39 | 25.41 | 25.38 | 1159703 |
| 1714689000 | 25.38 | 0.02 | 0.08 | 25.39 | 25.39 | 25.36 | 955954 |
| 1714602600 | 25.36 | -0.12 | -0.47 | 25.36 | 25.37 | 25.35 | 1073272 |
| 1714516200 | 25.48 | -0.03 | -0.12 | 25.52 | 25.52 | 25.48 | 523526 |
| 1714429800 | 25.51 | 0.01 | 0.04 | 25.5 | 25.51 | 25.495 | 939048 |
| 1714170600 | 25.5 | 0.02 | 0.08 | 25.47 | 25.5 | 25.47 | 932282 |
| 1714084200 | 25.48 | 0.02 | 0.08 | 25.46 | 25.49 | 25.45 | 435229 |
| 1713997800 | 25.46 | 0.01 | 0.02 | 25.46 | 25.46 | 25.44 | 909475 |
| 1713911400 | 25.455 | 0 | 0.02 | 25.46 | 25.47 | 25.45 | 912086 |
| 1713825000 | 25.45 | 0.02 | 0.06 | 25.44 | 25.45 | 25.43 | 1176818 |
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
