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 | -0.1024 | -0.401568627451 | 25.5 | 25.52 | 25.36 | 1440553 | 25.4699528 | SP |
| 4 | 0.0076 | 0.0299330445057 | 25.39 | 25.52 | 25.36 | 835611 | 25.45349135 | SP |
| 12 | 0.0376 | 0.148264984227 | 25.36 | 25.52 | 25.33 | 686812 | 25.42127577 | SP |
| 26 | 0.0076 | 0.0299330445057 | 25.39 | 25.52 | 25 | 764466 | 25.41335854 | SP |
| 52 | 0.2676 | 1.06486271389 | 25.13 | 25.52 | 25 | 653064 | 25.3723112 | SP |
| 156 | 0.0676 | 0.266877220687 | 25.33 | 26.2 | 24.32 | 546600 | 25.1693459 | SP |
| 260 | 0.1276 | 0.504946576969 | 25.27 | 26.2 | 19.42 | 392813 | 25.14547622 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 25.41 | -0.09 | -0.35 | 25.38 | 25.42 | 25.36 | 2514706 |
| 1730413800 | 25.5 | -0.01 | -0.04 | 25.5 | 25.51 | 25.49 | 2458546 |
| 1730327400 | 25.51 | 0.01 | 0.04 | 25.5 | 25.52 | 25.5 | 973955 |
| 1730241000 | 25.5 | 0 | 0.00 | 25.5 | 25.51 | 25.5 | 720627 |
| 1730154600 | 25.5 | 0.01 | 0.04 | 25.5 | 25.51 | 25.49 | 556121 |
| 1729895400 | 25.49 | 0.02 | 0.08 | 25.48 | 25.51 | 25.4701 | 1393423 |
| 1729809000 | 25.47 | 0 | 0.00 | 25.46 | 25.48 | 25.46 | 789011 |
| 1729722600 | 25.47 | 0.01 | 0.04 | 25.46 | 25.47 | 25.46 | 603591 |
| 1729636200 | 25.46 | 0.02 | 0.08 | 25.46 | 25.46 | 25.45 | 412519 |
| 1729549800 | 25.44 | 0.01 | 0.04 | 25.43 | 25.45 | 25.43 | 328202 |
| 1729290600 | 25.43 | -0.01 | -0.04 | 25.44 | 25.44 | 25.43 | 346301 |
| 1729204200 | 25.44 | 0.03 | 0.12 | 25.41 | 25.44 | 25.41 | 615595 |
| 1729117800 | 25.41 | -0.01 | -0.04 | 25.43 | 25.43 | 25.4 | 1048202 |
| 1729031400 | 25.42 | -0.02 | -0.08 | 25.43 | 25.44 | 25.42 | 586929 |
| 1728945000 | 25.44 | 0.01 | 0.04 | 25.42 | 25.44 | 25.42 | 522749 |
| 1728685800 | 25.43 | 0.02 | 0.08 | 25.43 | 25.43 | 25.41 | 846065 |
| 1728599400 | 25.41 | 0 | 0.00 | 25.42 | 25.42 | 25.4 | 527573 |
| 1728513000 | 25.41 | 0 | 0.00 | 25.42 | 25.42 | 25.41 | 485493 |
| 1728426600 | 25.41 | -0.01 | -0.04 | 25.42 | 25.42 | 25.41 | 409817 |
| 1728340200 | 25.42 | 0.03 | 0.12 | 25.39 | 25.42 | 25.39 | 642090 |
| 1728081000 | 25.39 | 0.03 | 0.12 | 25.36 | 25.39 | 25.36 | 380273 |
| 1727994600 | 25.36 | 0.01 | 0.04 | 25.36 | 25.37 | 25.35 | 409550 |
| 1727908200 | 25.35 | 0 | 0.00 | 25.35 | 25.36 | 25.35 | 369161 |
| 1727821800 | 25.35 | -0.12 | -0.47 | 25.35 | 25.35 | 25.34 | 1333353 |
| 1727735400 | 25.47 | 0.01 | 0.04 | 25.47 | 25.47 | 25.46 | 431587 |
| 1727476200 | 25.46 | 0.02 | 0.08 | 25.45 | 25.46 | 25.45 | 362182 |
| 1727389800 | 25.44 | -0.01 | -0.02 | 25.45 | 25.46 | 25.44 | 495825 |
| 1727303400 | 25.445 | -0.01 | -0.02 | 25.45 | 25.46 | 25.44 | 558541 |
| 1727217000 | 25.45 | 0.02 | 0.08 | 25.43 | 25.45 | 25.43 | 360453 |
| 1727130600 | 25.43 | -0.01 | -0.04 | 25.43 | 25.45 | 25.43 | 417750 |
| 1726871400 | 25.44 | 0.02 | 0.08 | 25.43 | 25.44 | 25.42 | 809187 |
| 1726785000 | 25.42 | 0.01 | 0.04 | 25.42 | 25.43 | 25.41 | 673799 |
| 1726698600 | 25.41 | 0 | 0.00 | 25.4 | 25.42 | 25.4 | 535291 |
| 1726612200 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.39 | 1581316 |
| 1726525800 | 25.41 | 0.01 | 0.04 | 25.41 | 25.41 | 25.4 | 482203 |
| 1726266600 | 25.4 | 0.02 | 0.10 | 25.4 | 25.4 | 25.39 | 291475 |
| 1726180200 | 25.375 | -0.01 | -0.02 | 25.38 | 25.39 | 25.37 | 337390 |
| 1726093800 | 25.38 | 0.01 | 0.04 | 25.38 | 25.38 | 25.37 | 424689 |
| 1726007400 | 25.37 | 0.01 | 0.04 | 25.37 | 25.37 | 25.36 | 882801 |
| 1725921000 | 25.36 | 0.01 | 0.04 | 25.36 | 25.37 | 25.35 | 379846 |
| 1725661800 | 25.35 | 0.02 | 0.08 | 25.36 | 25.36 | 25.34 | 739825 |
| 1725575400 | 25.33 | -0.01 | -0.04 | 25.34 | 25.35 | 25.33 | 960578 |
| 1725489000 | 25.34 | 0.01 | 0.04 | 25.34 | 25.34 | 25.33 | 388278 |
| 1725402600 | 25.33 | -0.14 | -0.55 | 25.35 | 25.35 | 25.33 | 667112 |
| 1725057000 | 25.47 | 0.02 | 0.08 | 25.47 | 25.48 | 25.46 | 549582 |
| 1724970600 | 25.45 | 0.01 | 0.04 | 25.46 | 25.46 | 25.45 | 398569 |
| 1724884200 | 25.44 | -0.01 | -0.04 | 25.45 | 25.46 | 25.44 | 657926 |
| 1724797800 | 25.45 | 0.02 | 0.08 | 25.44 | 25.45 | 25.44 | 335342 |
| 1724711400 | 25.43 | 0 | 0.00 | 25.44 | 25.44 | 25.41 | 571150 |
| 1724452200 | 25.43 | 0.01 | 0.04 | 25.43 | 25.44 | 25.42 | 896948 |
| 1724365800 | 25.42 | 0.01 | 0.04 | 25.42 | 25.43 | 25.41 | 1199712 |
| 1724279400 | 25.41 | 0.01 | 0.04 | 25.42 | 25.42 | 25.4 | 470367 |
| 1724193000 | 25.4 | -0.01 | -0.04 | 25.41 | 25.42 | 25.38 | 1239390 |
| 1724106600 | 25.41 | 0.01 | 0.04 | 25.4 | 25.41 | 25.4 | 807900 |
| 1723847400 | 25.4 | 0.02 | 0.08 | 25.39 | 25.4 | 25.38 | 381383 |
| 1723761000 | 25.38 | 0.01 | 0.04 | 25.38 | 25.38 | 25.37 | 583592 |
| 1723674600 | 25.37 | 0.02 | 0.08 | 25.36 | 25.37 | 25.35 | 593245 |
| 1723588200 | 25.35 | 0 | 0.00 | 25.35 | 25.36 | 25.33 | 599466 |
| 1723501800 | 25.35 | 0 | 0.00 | 25.36 | 25.36 | 25.34 | 457791 |
| 1723242600 | 25.35 | 0.03 | 0.10 | 25.34 | 25.35 | 25.34 | 463177 |
| 1723156200 | 25.325 | 0 | 0.02 | 25.32 | 25.35 | 25.308 | 784332 |
| 1723069800 | 25.32 | 0.04 | 0.16 | 25.33 | 25.34 | 25.32 | 1079998 |
| 1722983400 | 25.28 | 0.09 | 0.36 | 25.29 | 25.345 | 25.2 | 1995361 |
| 1722897000 | 25.19 | -0.1 | -0.40 | 25.05 | 25.19 | 25 | 3965692 |
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
