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 | -0.075 | -0.291262135922 | 25.75 | 25.77 | 25.63 | 94122 | 25.68094504 | SP |
| 4 | 0.065 | 0.253807106599 | 25.61 | 25.77 | 25.61 | 97368 | 25.69729308 | SP |
| 12 | 0.055 | 0.214676034348 | 25.62 | 25.77 | 25.55 | 103765 | 25.66250575 | SP |
| 26 | 0.115 | 0.449921752739 | 25.56 | 25.77 | 25.51 | 66132 | 25.6476579 | SP |
| 52 | 0.21 | 0.824661299823 | 25.465 | 25.77 | 25.44 | 42303 | 25.62900728 | SP |
| 156 | 0.575 | 2.29083665339 | 25.1 | 26.78 | 25.07 | 29525 | 25.62587833 | SP |
| 260 | 0.575 | 2.29083665339 | 25.1 | 26.78 | 25.07 | 29525 | 25.62587833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 25.675 | -0.01 | -0.02 | 25.66 | 25.6798 | 25.65 | 94980 |
| 1719527400 | 25.68 | 0.02 | 0.10 | 25.66 | 25.69 | 25.6463 | 118048 |
| 1719441000 | 25.655 | 0.01 | 0.02 | 25.66 | 25.665 | 25.6403 | 72336 |
| 1719354600 | 25.65 | 0 | 0.00 | 25.65 | 25.65 | 25.63 | 82500 |
| 1719268200 | 25.65 | -0.12 | -0.45 | 25.63 | 25.65 | 25.63 | 105031 |
| 1719009000 | 25.765 | 0.02 | 0.08 | 25.75 | 25.77 | 25.74 | 92695 |
| 1718922600 | 25.745 | 0.01 | 0.02 | 25.76 | 25.76 | 25.73 | 96641 |
| 1718749800 | 25.74 | -0.01 | -0.04 | 25.76 | 25.76 | 25.74 | 146151 |
| 1718663400 | 25.75 | 0.02 | 0.08 | 25.76 | 25.76 | 25.7301 | 66026 |
| 1718404200 | 25.73 | -0.01 | -0.02 | 25.76 | 25.76 | 25.715 | 50571 |
| 1718317800 | 25.735 | 0.04 | 0.14 | 25.7 | 25.74 | 25.7 | 169782 |
| 1718231400 | 25.7 | -0.01 | -0.04 | 25.7 | 25.71 | 25.6999 | 25753 |
| 1718145000 | 25.71 | 0 | 0.00 | 25.72 | 25.72 | 25.7021 | 76526 |
| 1718058600 | 25.71 | 0.02 | 0.08 | 25.69 | 25.71 | 25.69 | 60874 |
| 1717799400 | 25.69 | 0.01 | 0.04 | 25.69 | 25.69 | 25.68 | 31739 |
| 1717713000 | 25.68 | 0.02 | 0.06 | 25.7 | 25.7 | 25.65 | 90330 |
| 1717626600 | 25.665 | -0.02 | -0.08 | 25.69 | 25.69 | 25.65 | 95765 |
| 1717540200 | 25.685 | 0.01 | 0.06 | 25.66 | 25.69 | 25.645 | 276233 |
| 1717453800 | 25.67 | 0.03 | 0.12 | 25.68 | 25.68 | 25.65 | 94275 |
| 1717194600 | 25.64 | 0.01 | 0.04 | 25.61 | 25.66 | 25.61 | 98708 |
| 1717108200 | 25.63 | -0.01 | -0.04 | 25.63 | 25.65 | 25.6252 | 132257 |
| 1717021800 | 25.64 | -0.01 | -0.02 | 25.65 | 25.65 | 25.63 | 108954 |
| 1716935400 | 25.645 | -0.02 | -0.06 | 25.66 | 25.66 | 25.6301 | 74956 |
| 1716589800 | 25.66 | 0.03 | 0.12 | 25.66 | 25.66 | 25.63 | 211449 |
| 1716503400 | 25.63 | 0.02 | 0.08 | 25.64 | 25.64 | 25.6116 | 168059 |
| 1716417000 | 25.61 | 0 | 0.00 | 25.66 | 25.66 | 25.6 | 308184 |
| 1716330600 | 25.61 | -0.01 | -0.04 | 25.62 | 25.63 | 25.6 | 583788 |
| 1716244200 | 25.62 | -0.11 | -0.43 | 25.64 | 25.64 | 25.6101 | 101308 |
| 1715985000 | 25.73 | -0.01 | -0.02 | 25.77 | 25.77 | 25.72 | 82475 |
| 1715898600 | 25.735 | 0.02 | 0.10 | 25.73 | 25.75 | 25.71 | 77620 |
| 1715812200 | 25.71 | 0 | 0.00 | 25.71 | 25.72 | 25.7 | 40672 |
| 1715725800 | 25.71 | 0 | 0.00 | 25.73 | 25.73 | 25.7026 | 47241 |
| 1715639400 | 25.71 | 0.01 | 0.04 | 25.72 | 25.72 | 25.69 | 30382 |
| 1715380200 | 25.7 | 0.02 | 0.08 | 25.72 | 25.72 | 25.68 | 61980 |
| 1715293800 | 25.68 | 0.02 | 0.08 | 25.65 | 25.68 | 25.65 | 125181 |
| 1715207400 | 25.66 | -0.01 | -0.04 | 25.67 | 25.68 | 25.64 | 167854 |
| 1715121000 | 25.67 | 0.01 | 0.04 | 25.69 | 25.69 | 25.66 | 51765 |
| 1715034600 | 25.66 | 0 | 0.02 | 25.67 | 25.68 | 25.65 | 74400 |
| 1714775400 | 25.655 | 0.01 | 0.04 | 25.64 | 25.66 | 25.64 | 71034 |
| 1714689000 | 25.645 | 0.01 | 0.04 | 25.65 | 25.65 | 25.63 | 61498 |
| 1714602600 | 25.635 | 0.01 | 0.02 | 25.65 | 25.65 | 25.63 | 49676 |
| 1714516200 | 25.63 | 0.01 | 0.04 | 25.64 | 25.64 | 25.62 | 132740 |
| 1714429800 | 25.62 | 0 | 0.00 | 25.6 | 25.63 | 25.6 | 85553 |
| 1714170600 | 25.62 | 0.02 | 0.08 | 25.59 | 25.62 | 25.59 | 56592 |
| 1714084200 | 25.6 | 0.01 | 0.02 | 25.55 | 25.61 | 25.55 | 48624 |
| 1713997800 | 25.595 | 0 | 0.00 | 25.58 | 25.6 | 25.58 | 43678 |
| 1713911400 | 25.595 | 0.02 | 0.06 | 25.59 | 25.6 | 25.58 | 61035 |
| 1713825000 | 25.58 | -0.14 | -0.54 | 25.6 | 25.6 | 25.57 | 48010 |
| 1713565800 | 25.72 | 0.02 | 0.08 | 25.73 | 25.7399 | 25.715 | 90042 |
| 1713479400 | 25.7 | 0.02 | 0.08 | 25.7 | 25.73 | 25.66 | 431985 |
| 1713393000 | 25.68 | 0.02 | 0.08 | 25.68 | 25.6894 | 25.6672 | 17864 |
| 1713306600 | 25.66 | 0.01 | 0.04 | 25.67 | 25.68 | 25.65 | 30707 |
| 1713220200 | 25.65 | -0.01 | -0.04 | 25.67 | 25.67 | 25.6499 | 60726 |
| 1712961000 | 25.66 | 0.02 | 0.06 | 25.67 | 25.68 | 25.66 | 33244 |
| 1712874600 | 25.645 | 0.04 | 0.18 | 25.61 | 25.66 | 25.61 | 51994 |
| 1712788200 | 25.6 | -0.06 | -0.21 | 25.66 | 25.66 | 25.6 | 127479 |
| 1712701800 | 25.655 | 0.01 | 0.02 | 25.66 | 25.66 | 25.64 | 48544 |
| 1712615400 | 25.65 | 0.02 | 0.08 | 25.65 | 25.65 | 25.64 | 54970 |
| 1712356200 | 25.63 | 0 | 0.02 | 25.62 | 25.66 | 25.62 | 113865 |
| 1712269800 | 25.625 | 0.01 | 0.04 | 25.61 | 25.63 | 25.6001 | 39163 |
| 1712183400 | 25.615 | 0 | 0.01 | 25.61 | 25.62 | 25.608 | 184180 |
| 1712097000 | 25.6137 | 0.03 | 0.13 | 25.6 | 25.62 | 25.6 | 9174 |
| 1712010600 | 25.58 | -0.03 | -0.12 | 25.63 | 25.63 | 25.57 | 143303 |
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
