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 | -0.108 | -0.438489646772 | 24.63 | 26.34 | 24.52 | 1220 | 25.02901289 | SP |
| 4 | -0.588 | -2.34169653524 | 25.11 | 26.34 | 24.12 | 925 | 24.84879175 | SP |
| 12 | -1.068 | -4.1735052755 | 25.59 | 27.74 | 24.12 | 1392 | 25.80959606 | SP |
| 26 | -1.278 | -4.95348837209 | 25.8 | 27.74 | 24.12 | 1089 | 25.78799749 | SP |
| 52 | -0.038 | -0.154723127036 | 24.56 | 27.74 | 22.98 | 1005 | 25.27894605 | SP |
| 156 | 0.332 | 1.37246796197 | 24.19 | 27.74 | 20.62 | 576 | 24.210333 | SP |
| 260 | 0.332 | 1.37246796197 | 24.19 | 27.74 | 20.62 | 576 | 24.210333 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 24.8279 | -0.03 | -0.10 | 24.88 | 24.9013 | 24.8279 | 1002 |
| 1743028200 | 24.8533 | -0.31 | -1.23 | 25.16 | 25.16 | 24.83 | 36 |
| 1742941800 | 25.164 | 0.08 | 0.33 | 26.34 | 26.34 | 25.164 | 465 |
| 1742855400 | 25.0816 | 0.36 | 1.47 | 25.11 | 25.11 | 24.95 | 4330 |
| 1742596200 | 24.7172 | -0.03 | -0.13 | 24.63 | 24.7172 | 24.63 | 265 |
| 1742509800 | 24.7492 | -0.05 | -0.18 | 24.61 | 24.7492 | 24.61 | 140 |
| 1742423400 | 24.795 | 0.27 | 1.10 | 24.53 | 24.795 | 24.53 | 642 |
| 1742337000 | 24.5258 | -0.2 | -0.81 | 24.63 | 24.63 | 24.5258 | 410 |
| 1742250600 | 24.726 | 0.14 | 0.59 | 24.61 | 24.726 | 24.59 | 1142 |
| 1741991400 | 24.5811 | 0.44 | 1.80 | 24.42 | 24.5811 | 24.37 | 893 |
| 1741905000 | 24.1455 | -0.23 | -0.93 | 24.37 | 24.37 | 24.1455 | 262 |
| 1741818600 | 24.3718 | 0.17 | 0.72 | 24.41 | 24.41 | 24.36 | 391 |
| 1741732200 | 24.1973 | 0.08 | 0.32 | 24.12 | 24.27 | 24.12 | 1858 |
| 1741645800 | 24.1202 | -0.69 | -2.78 | 24.48 | 24.48 | 24.1202 | 652 |
| 1741390200 | 24.8092 | 0.08 | 0.31 | 24.75 | 24.8092 | 24.42 | 954 |
| 1741303800 | 24.7337 | -0.51 | -2.01 | 25.07 | 25.07 | 24.7337 | 859 |
| 1741217400 | 25.2416 | 0.22 | 0.87 | 25.02 | 25.2416 | 25.02 | 618 |
| 1741131000 | 25.0238 | -0.23 | -0.89 | 25.1 | 25.1 | 24.86 | 730 |
| 1741044600 | 25.2489 | -0.22 | -0.88 | 25.55 | 25.55 | 25.24 | 1521 |
| 1740785400 | 25.4738 | 0.12 | 0.47 | 25.11 | 25.4738 | 25.11 | 1096 |
| 1740699000 | 25.3535 | -0.42 | -1.65 | 25.78 | 25.78 | 25.3535 | 1669 |
| 1740612600 | 25.7777 | 0.02 | 0.09 | 25.8583 | 25.95 | 25.7764 | 1893 |
| 1740526200 | 25.7538 | -0.15 | -0.57 | 25.93 | 25.93 | 25.6199 | 1791 |
| 1740439800 | 25.9005 | -0.07 | -0.27 | 25.92 | 26.04 | 25.86 | 1564 |
| 1740180600 | 25.97 | -0.38 | -1.44 | 26.35 | 26.35 | 25.9458 | 5569 |
| 1740094200 | 26.3488 | -0.07 | -0.25 | 27.74 | 27.74 | 26.3 | 500 |
| 1740007800 | 26.4161 | 0.01 | 0.05 | 26.3 | 26.4161 | 26.3 | 632 |
| 1739921400 | 26.4031 | 0.12 | 0.45 | 25.6 | 26.4031 | 25.6 | 1087 |
| 1739575800 | 26.2846 | -0.11 | -0.40 | 26.57 | 26.57 | 26.2846 | 207 |
| 1739489400 | 26.3906 | 0.17 | 0.65 | 26.29 | 26.41 | 26.27 | 3136 |
| 1739403000 | 26.2189 | -0.05 | -0.21 | 26 | 26.25 | 26 | 406 |
| 1739316600 | 26.2732 | -0.09 | -0.33 | 26.33 | 26.33 | 26.2732 | 601 |
| 1739230200 | 26.3594 | 0.21 | 0.82 | 26.22 | 26.3613 | 26.22 | 698 |
| 1738971000 | 26.146 | -0.13 | -0.51 | 26.46 | 26.46 | 26.1247 | 1278 |
| 1738884600 | 26.28 | 0.05 | 0.19 | 26.21 | 26.28 | 26.1542 | 2781 |
| 1738798200 | 26.2314 | 0.18 | 0.68 | 26.26 | 26.26 | 26.17 | 1300 |
| 1738711800 | 26.054 | 0.06 | 0.25 | 25.99 | 26.07 | 25.9 | 2075 |
| 1738625400 | 25.9898 | -0.17 | -0.67 | 25.63 | 26.12 | 25.63 | 1645 |
| 1738366200 | 26.1646 | -0.09 | -0.33 | 26.35 | 26.4909 | 26.1646 | 1089 |
| 1738279800 | 26.25 | 0.21 | 0.81 | 26.2 | 26.25 | 26.19 | 1029 |
| 1738193400 | 26.0379 | -0.16 | -0.63 | 26.02 | 26.0379 | 26 | 317 |
| 1738107000 | 26.2022 | 0.32 | 1.24 | 26.11 | 26.2022 | 25.89 | 238 |
| 1738020600 | 25.8821 | -0.7 | -2.64 | 26.07 | 26.07 | 25.8821 | 415 |
| 1737761400 | 26.5832 | 0.04 | 0.15 | 26.65 | 26.6513 | 26.5832 | 401 |
| 1737675000 | 26.5443 | 0 | 0.00 | 26.5443 | 26.5443 | 26.5443 | 0 |
| 1737588600 | 26.5443 | 0.22 | 0.83 | 26.538 | 26.5648 | 26.52 | 1023 |
| 1737502200 | 26.3261 | 0.29 | 1.11 | 26.2101 | 26.34 | 26.09 | 17178 |
| 1737156600 | 26.0373 | 0.14 | 0.55 | 25.94 | 26.15 | 25.94 | 542 |
| 1737070200 | 25.8944 | -0 | -0.02 | 26 | 26.03 | 25.8944 | 2913 |
| 1736983800 | 25.8992 | 0.5 | 1.99 | 25.765 | 25.8992 | 25.765 | 197 |
| 1736897400 | 25.3944 | 0.04 | 0.17 | 25.47 | 25.47 | 25.35 | 211 |
| 1736811000 | 25.3521 | -0.08 | -0.31 | 25.11 | 25.3521 | 25.11 | 1050 |
| 1736551800 | 25.4316 | -0.27 | -1.06 | 25.39 | 25.4316 | 25.39 | 408 |
| 1736379000 | 25.7035 | 0.07 | 0.29 | 25.69 | 25.71 | 25.6807 | 1113 |
| 1736292600 | 25.6298 | -0.26 | -1.02 | 25.77 | 25.77 | 25.6298 | 368 |
| 1736206200 | 25.8929 | 0.17 | 0.67 | 25.95 | 26.01 | 25.8929 | 958 |
| 1735947000 | 25.7195 | 0.24 | 0.95 | 25.6659 | 25.752 | 25.6659 | 617 |
| 1735860600 | 25.4765 | -0.02 | -0.09 | 25.4 | 25.4765 | 25.4 | 482 |
| 1735687800 | 25.5004 | -0.14 | -0.54 | 25.55 | 25.55 | 25.5004 | 147 |
| 1735601400 | 25.6397 | -0.15 | -0.59 | 25.59 | 25.64 | 25.58 | 873 |
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
