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 | -0.315457413249 | 25.36 | 25.36 | 25.2311 | 50192 | 25.268905 | SP |
| 4 | -0.15 | -0.589854502556 | 25.43 | 25.5 | 25.22 | 73042 | 25.34847123 | SP |
| 12 | 0.04 | 0.158478605388 | 25.24 | 25.51 | 25.21 | 64532 | 25.37757763 | SP |
| 26 | 0.31 | 1.24148978775 | 24.97 | 25.51 | 24.81 | 60529 | 25.20405557 | SP |
| 52 | 0.79 | 3.22580645161 | 24.49 | 25.51 | 24.37 | 68872 | 25.17041071 | SP |
| 156 | -1.6277 | -6.04919781327 | 26.9077 | 27.17 | 24.275 | 54074 | 25.1254454 | SP |
| 260 | -0.63 | -2.4314936318 | 25.91 | 27.47 | 22.28 | 35600 | 25.28032127 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730327400 | 25.28 | 0.01 | 0.04 | 25.26 | 25.32 | 25.26 | 61075 |
| 1730241000 | 25.27 | 0 | 0.00 | 25.25 | 25.3 | 25.2489 | 29139 |
| 1730154600 | 25.27 | 0 | 0.00 | 25.26 | 25.28 | 25.24 | 35499 |
| 1729895400 | 25.27 | 0.01 | 0.04 | 25.35 | 25.35 | 25.2401 | 36635 |
| 1729809000 | 25.26 | 0.03 | 0.12 | 25.36 | 25.36 | 25.2311 | 88556 |
| 1729722600 | 25.23 | -0.1 | -0.39 | 25.29 | 25.29 | 25.22 | 87688 |
| 1729636200 | 25.33 | -0.01 | -0.04 | 25.34 | 25.34 | 25.3 | 62672 |
| 1729549800 | 25.34 | -0.03 | -0.12 | 25.35 | 25.41 | 25.29 | 89918 |
| 1729290600 | 25.37 | 0.02 | 0.06 | 25.37 | 25.37 | 25.35 | 69649 |
| 1729204200 | 25.355 | -0.02 | -0.06 | 25.35 | 25.39 | 25.34 | 66048 |
| 1729117800 | 25.37 | 0.01 | 0.04 | 25.35 | 25.39 | 25.35 | 57802 |
| 1729031400 | 25.36 | 0.02 | 0.08 | 25.39 | 25.39 | 25.34 | 38726 |
| 1728945000 | 25.34 | -0.03 | -0.12 | 25.44 | 25.44 | 25.3301 | 33943 |
| 1728685800 | 25.37 | -0.02 | -0.06 | 25.36 | 25.38 | 25.35 | 22447 |
| 1728599400 | 25.385 | 0.02 | 0.06 | 25.36 | 25.4 | 25.35 | 68348 |
| 1728513000 | 25.37 | -0.02 | -0.08 | 25.36 | 25.38 | 25.3301 | 41797 |
| 1728426600 | 25.39 | 0.06 | 0.24 | 25.35 | 25.41 | 25.34 | 87898 |
| 1728340200 | 25.33 | -0.04 | -0.16 | 25.33 | 25.365 | 25.33 | 59448 |
| 1728081000 | 25.37 | -0.06 | -0.24 | 25.39 | 25.45 | 25.36 | 199944 |
| 1727994600 | 25.43 | 0 | 0.00 | 25.43 | 25.5 | 25.42 | 222958 |
| 1727908200 | 25.43 | 0.02 | 0.08 | 25.42 | 25.45 | 25.41 | 61586 |
| 1727821800 | 25.41 | -0.04 | -0.16 | 25.4 | 25.455 | 25.4 | 81442 |
| 1727735400 | 25.45 | -0.02 | -0.08 | 25.45 | 25.51 | 25.4423 | 46043 |
| 1727476200 | 25.47 | 0.04 | 0.16 | 25.44 | 25.475 | 25.44 | 31333 |
| 1727389800 | 25.43 | 0.01 | 0.04 | 25.43 | 25.46 | 25.41 | 140092 |
| 1727303400 | 25.42 | -0.04 | -0.16 | 25.42 | 25.45 | 25.41 | 63643 |
| 1727217000 | 25.46 | 0.04 | 0.16 | 25.46 | 25.47 | 25.44 | 45737 |
| 1727130600 | 25.42 | -0.02 | -0.08 | 25.46 | 25.46 | 25.42 | 74058 |
| 1726871400 | 25.44 | -0.02 | -0.08 | 25.43 | 25.45 | 25.42 | 256637 |
| 1726785000 | 25.46 | 0.01 | 0.04 | 25.46 | 25.4725 | 25.44 | 59173 |
| 1726698600 | 25.45 | -0.01 | -0.02 | 25.43 | 25.485 | 25.43 | 28734 |
| 1726612200 | 25.455 | -0.01 | -0.02 | 25.47 | 25.48 | 25.44 | 58719 |
| 1726525800 | 25.46 | 0.02 | 0.08 | 25.44 | 25.47 | 25.42 | 51197 |
| 1726266600 | 25.44 | 0.05 | 0.20 | 25.44 | 25.45 | 25.41 | 21662 |
| 1726180200 | 25.39 | -0.03 | -0.12 | 25.4 | 25.44 | 25.39 | 56708 |
| 1726093800 | 25.42 | -0.01 | -0.02 | 25.42 | 25.44 | 25.4001 | 36807 |
| 1726007400 | 25.425 | 0.02 | 0.06 | 25.4 | 25.4399 | 25.4 | 34105 |
| 1725921000 | 25.41 | -0.04 | -0.16 | 25.45 | 25.45 | 25.3899 | 55940 |
| 1725661800 | 25.45 | 0.08 | 0.32 | 25.39 | 25.47 | 25.385 | 61747 |
| 1725575400 | 25.37 | -0.01 | -0.04 | 25.39 | 25.42 | 25.34 | 143798 |
| 1725489000 | 25.38 | 0.02 | 0.08 | 25.36 | 25.39 | 25.36 | 54089 |
| 1725402600 | 25.36 | -0.03 | -0.10 | 25.35 | 25.37 | 25.35 | 40707 |
| 1725057000 | 25.385 | -0.02 | -0.06 | 25.4 | 25.4 | 25.37 | 41949 |
| 1724970600 | 25.4 | 0 | 0.00 | 25.4 | 25.43 | 25.38 | 80543 |
| 1724884200 | 25.4 | -0.04 | -0.16 | 25.39 | 25.41 | 25.3801 | 53540 |
| 1724797800 | 25.44 | 0.02 | 0.08 | 25.39 | 25.44 | 25.3634 | 74618 |
| 1724711400 | 25.42 | 0.01 | 0.04 | 25.4 | 25.45 | 25.38 | 56650 |
| 1724452200 | 25.41 | 0.07 | 0.28 | 25.35 | 25.43 | 25.35 | 27211 |
| 1724365800 | 25.34 | 0.03 | 0.12 | 25.33 | 25.37 | 25.33 | 42968 |
| 1724279400 | 25.31 | -0.04 | -0.18 | 25.33 | 25.3722 | 25.31 | 53320 |
| 1724193000 | 25.3547 | 0.03 | 0.14 | 25.34 | 25.4 | 25.29 | 88703 |
| 1724106600 | 25.32 | 0.05 | 0.20 | 25.26 | 25.32 | 25.26 | 40582 |
| 1723847400 | 25.27 | 0 | 0.00 | 25.26 | 25.28 | 25.25 | 22239 |
| 1723761000 | 25.27 | -0.01 | -0.04 | 25.28 | 25.32 | 25.2443 | 64135 |
| 1723674600 | 25.28 | 0.02 | 0.06 | 25.265 | 25.2899 | 25.265 | 32133 |
| 1723588200 | 25.265 | -0.01 | -0.02 | 25.28 | 25.28 | 25.24 | 46196 |
| 1723501800 | 25.27 | 0.03 | 0.12 | 25.24 | 25.29 | 25.24 | 34149 |
| 1723242600 | 25.24 | -0.03 | -0.12 | 25.24 | 25.26 | 25.21 | 28448 |
| 1723156200 | 25.27 | 0.01 | 0.04 | 25.24 | 25.27 | 25.225 | 47213 |
| 1723069800 | 25.2599 | -0.03 | -0.12 | 25.28 | 25.28 | 25.2543 | 29931 |
| 1722983400 | 25.29 | 0.05 | 0.20 | 25.26 | 25.299 | 25.23 | 138291 |
| 1722897000 | 25.24 | -0.05 | -0.18 | 25.29 | 25.31 | 25.24 | 64548 |
| 1722637800 | 25.285 | 0.09 | 0.38 | 25.23 | 25.286 | 25.215 | 85806 |
| 1722551400 | 25.19 | -0.02 | -0.08 | 25.16 | 25.195 | 25.1506 | 66023 |
| 1722465000 | 25.21 | 0.02 | 0.08 | 25.26 | 25.26 | 25.16 | 54331 |
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
