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 | 0.117462803446 | 25.54 | 25.6 | 25.51 | 4040 | 25.53892512 | SP |
| 4 | 0.17 | 0.669291338583 | 25.4 | 25.6 | 25.39 | 5576 | 25.46864465 | SP |
| 12 | 0.19 | 0.748620961387 | 25.38 | 25.61 | 25.32 | 9512 | 25.48381367 | SP |
| 26 | 0.42 | 1.66998011928 | 25.15 | 25.64 | 25.1 | 9175 | 25.45713773 | SP |
| 52 | 0.62 | 2.48496993988 | 24.95 | 25.64 | 24.84 | 12263 | 25.20409062 | SP |
| 156 | -0.6501 | -2.4793955782 | 26.2201 | 26.8393 | 24.28 | 31713 | 25.26242877 | SP |
| 260 | 0.56 | 2.23910435826 | 25.01 | 26.98 | 23.97 | 23137 | 25.46843774 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 25.57 | 0.02 | 0.08 | 25.6 | 25.6 | 25.57 | 3611 |
| 1737761400 | 25.55 | 0.04 | 0.14 | 25.5495 | 25.5542 | 25.5434 | 1578 |
| 1737675000 | 25.515 | 0 | 0.00 | 25.515 | 25.515 | 25.515 | 0 |
| 1737588600 | 25.515 | -0.02 | -0.06 | 25.53 | 25.53 | 25.5107 | 2118 |
| 1737502200 | 25.53 | -0.01 | -0.02 | 25.54 | 25.54 | 25.51 | 8853 |
| 1737156600 | 25.5356 | -0.03 | -0.12 | 25.53 | 25.5574 | 25.53 | 3950 |
| 1737070200 | 25.565 | 0.05 | 0.19 | 25.5154 | 25.5772 | 25.5154 | 13605 |
| 1736983800 | 25.5154 | 0.07 | 0.26 | 25.51 | 25.52 | 25.51 | 3317 |
| 1736897400 | 25.45 | 0.02 | 0.08 | 25.44 | 25.4572 | 25.44 | 3867 |
| 1736811000 | 25.43 | 0.02 | 0.08 | 25.44 | 25.44 | 25.42 | 3871 |
| 1736551800 | 25.4101 | -0.02 | -0.10 | 25.46 | 25.46 | 25.4009 | 6077 |
| 1736379000 | 25.435 | 0.02 | 0.08 | 25.43 | 25.4393 | 25.43 | 1125 |
| 1736292600 | 25.415 | 0.01 | 0.04 | 25.42 | 25.42 | 25.4 | 9924 |
| 1736206200 | 25.405 | 0.02 | 0.06 | 25.39 | 25.42 | 25.39 | 6558 |
| 1735947000 | 25.39 | -0.03 | -0.12 | 25.42 | 25.4292 | 25.39 | 6011 |
| 1735860600 | 25.42 | 0.02 | 0.08 | 25.4 | 25.43 | 25.4 | 9188 |
| 1735687800 | 25.4 | 0.02 | 0.08 | 25.4 | 25.42 | 25.39 | 5557 |
| 1735601400 | 25.38 | 0.04 | 0.14 | 25.39 | 25.39 | 25.37 | 9617 |
| 1735342200 | 25.345 | -0.01 | -0.02 | 25.36 | 25.36 | 25.3401 | 1774 |
| 1735255800 | 25.35 | 0 | 0.02 | 25.34 | 25.352901 | 25.331 | 6405 |
| 1735077840 | 25.3452 | 0.01 | 0.02 | 25.34 | 25.3452 | 25.32 | 3691 |
| 1734996600 | 25.34 | -0.11 | -0.43 | 25.34 | 25.357 | 25.33 | 4691 |
| 1734737400 | 25.45 | 0.04 | 0.16 | 25.47 | 25.47 | 25.4451 | 6487 |
| 1734651000 | 25.41 | -0.02 | -0.08 | 25.45 | 25.4599 | 25.4 | 9675 |
| 1734564600 | 25.43 | -0.08 | -0.31 | 25.54 | 25.54 | 25.43 | 8439 |
| 1734478200 | 25.51 | -0.01 | -0.04 | 25.51 | 25.51 | 25.496 | 637 |
| 1734391800 | 25.52 | -0.01 | -0.04 | 25.53 | 25.5389 | 25.52 | 6809 |
| 1734132600 | 25.53 | -0.02 | -0.06 | 25.55 | 25.55 | 25.5204 | 152777 |
| 1734046200 | 25.545 | -0.03 | -0.11 | 25.56 | 25.5679 | 25.545 | 2235 |
| 1733959800 | 25.5725 | 0.02 | 0.08 | 25.57 | 25.5725 | 25.55 | 19235 |
| 1733873400 | 25.5525 | -0 | -0.01 | 25.54 | 25.5525 | 25.54 | 4644 |
| 1733787000 | 25.555 | -0.02 | -0.08 | 25.56 | 25.5608 | 25.55 | 3295 |
| 1733527800 | 25.5749 | 0.03 | 0.12 | 25.58 | 25.61 | 25.5638 | 9324 |
| 1733441400 | 25.5453 | -0.02 | -0.08 | 25.56 | 25.56 | 25.54 | 7750 |
| 1733355000 | 25.565 | 0.03 | 0.10 | 25.53 | 25.573648 | 25.53 | 2659 |
| 1733268600 | 25.54 | 0.01 | 0.04 | 25.55 | 25.55 | 25.5231 | 8790 |
| 1733182200 | 25.53 | -0.01 | -0.04 | 25.6 | 25.6 | 25.5 | 8156 |
| 1732917840 | 25.54 | 0.04 | 0.18 | 25.4951 | 25.54 | 25.4951 | 993 |
| 1732750200 | 25.4951 | 0.03 | 0.10 | 25.52 | 25.52 | 25.4951 | 4001 |
| 1732663800 | 25.47 | -0.02 | -0.08 | 25.49 | 25.49 | 25.47 | 5082 |
| 1732577400 | 25.49 | 0.03 | 0.12 | 25.49 | 25.490481 | 25.4797 | 4383 |
| 1732318200 | 25.46 | 0.01 | 0.02 | 25.47 | 25.4796 | 25.45 | 14088 |
| 1732231800 | 25.4549 | -0.03 | -0.10 | 25.47 | 25.47 | 25.45 | 3590 |
| 1732145400 | 25.48 | 0.02 | 0.06 | 25.47 | 25.48 | 25.4649 | 1998 |
| 1732059000 | 25.465 | 0.02 | 0.08 | 25.47 | 25.4792 | 25.4602 | 4146 |
| 1731972600 | 25.445 | 0.03 | 0.12 | 25.43 | 25.45 | 25.42 | 53255 |
| 1731713400 | 25.415 | 0.03 | 0.10 | 25.38 | 25.4299 | 25.376392 | 5060 |
| 1731627000 | 25.3897 | -0.03 | -0.10 | 25.42 | 25.4395 | 25.3897 | 10101 |
| 1731540600 | 25.415 | 0.01 | 0.04 | 25.43 | 25.43 | 25.4 | 8110 |
| 1731454200 | 25.4049 | -0.03 | -0.12 | 25.43 | 25.435 | 25.4008 | 6333 |
| 1731367800 | 25.435 | -0.03 | -0.12 | 25.43 | 25.47 | 25.4208 | 4487 |
| 1731108600 | 25.465 | 0 | 0.02 | 25.47 | 25.495 | 25.4601 | 6380 |
| 1731022200 | 25.46 | 0.02 | 0.08 | 25.45 | 25.477 | 25.45 | 6807 |
| 1730935800 | 25.44 | 0.07 | 0.26 | 25.39 | 25.45 | 25.39 | 3408 |
| 1730849400 | 25.375 | -0.02 | -0.06 | 25.38 | 25.38 | 25.35 | 5125 |
| 1730763000 | 25.39 | 0 | 0.02 | 25.43 | 25.43 | 25.38 | 11578 |
| 1730500200 | 25.385 | -0.02 | -0.08 | 25.45 | 25.45 | 25.38 | 2911 |
| 1730413800 | 25.4053 | 0.01 | 0.02 | 25.41 | 25.42 | 25.38 | 10988 |
| 1730327400 | 25.4 | -0.01 | -0.02 | 25.42 | 25.431 | 25.39 | 18501 |
| 1730241000 | 25.405 | 0.02 | 0.08 | 25.38 | 25.405 | 25.3725 | 6175 |
| 1730154600 | 25.3851 | -0.03 | -0.12 | 25.39 | 25.39 | 25.37 | 1292 |
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
