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 | 0.01 | 0.0399201596806 | 25.05 | 25.1 | 25.03 | 146183 | 25.05297415 | SP |
| 4 | -0.15 | -0.59500198334 | 25.21 | 25.22 | 25.02 | 127427 | 25.12382278 | SP |
| 12 | -0.16 | -0.634417129262 | 25.22 | 25.29 | 24.98 | 139122 | 25.1428348 | SP |
| 26 | 0.05 | 0.199920031987 | 25.01 | 25.34 | 24.89 | 155709 | 25.15239801 | SP |
| 52 | -0.16 | -0.634417129262 | 25.22 | 25.34 | 24.84 | 158892 | 25.09556879 | SP |
| 156 | 0.01 | 0.0399201596806 | 25.05 | 25.34 | 24.39 | 123757 | 25.02089357 | SP |
| 260 | 0.01 | 0.0399201596806 | 25.05 | 25.34 | 24.39 | 123757 | 25.02089357 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 25.06 | 0 | 0.02 | 25.05 | 25.068 | 25.05 | 242262 |
| 1735255800 | 25.055 | -0.01 | -0.02 | 25.07 | 25.07 | 25.04 | 96649 |
| 1735077840 | 25.06 | 0.01 | 0.04 | 25.1 | 25.1 | 25.034 | 125584 |
| 1734996600 | 25.05 | 0 | 0.00 | 25.06 | 25.06 | 25.03 | 136296 |
| 1734737400 | 25.05 | 0.01 | 0.04 | 25.05 | 25.06 | 25.04 | 226204 |
| 1734651000 | 25.039 | -0.05 | -0.20 | 25.09 | 25.09 | 25.02 | 238618 |
| 1734564600 | 25.0884 | -0.06 | -0.23 | 25.13 | 25.13 | 25.085 | 48871 |
| 1734478200 | 25.145 | 0 | 0.02 | 25.14 | 25.15 | 25.11 | 54804 |
| 1734391800 | 25.14 | 0.03 | 0.12 | 25.12 | 25.14 | 25.11 | 74412 |
| 1734132600 | 25.11 | -0.05 | -0.20 | 25.16 | 25.16 | 25.11 | 63103 |
| 1734046200 | 25.16 | 0.02 | 0.08 | 25.14 | 25.17 | 25.13 | 70026 |
| 1733959800 | 25.14 | -0.02 | -0.08 | 25.18 | 25.1996 | 25.14 | 171041 |
| 1733873400 | 25.16 | -0.01 | -0.04 | 25.2 | 25.2 | 25.16 | 72423 |
| 1733787000 | 25.17 | -0.02 | -0.08 | 25.19 | 25.1984 | 25.17 | 137047 |
| 1733527800 | 25.19 | 0.01 | 0.04 | 25.21 | 25.21 | 25.1716 | 138193 |
| 1733441400 | 25.18 | 0.01 | 0.04 | 25.2 | 25.2 | 25.175 | 189927 |
| 1733355000 | 25.17 | 0.01 | 0.04 | 25.19 | 25.19 | 25.1699 | 103534 |
| 1733268600 | 25.16 | 0 | 0.00 | 25.19 | 25.19 | 25.155 | 279786 |
| 1733182200 | 25.16 | -0.05 | -0.20 | 25.22 | 25.22 | 25.13 | 76575 |
| 1732917840 | 25.21 | 0.03 | 0.12 | 25.21 | 25.22 | 25.19 | 118014 |
| 1732750200 | 25.18 | 0.01 | 0.04 | 25.17 | 25.2 | 25.17 | 79846 |
| 1732663800 | 25.17 | 0.01 | 0.02 | 25.16 | 25.18 | 25.15 | 170951 |
| 1732577400 | 25.165 | 0.04 | 0.14 | 25.13 | 25.18 | 25.13 | 137003 |
| 1732318200 | 25.13 | 0.01 | 0.04 | 25.16 | 25.16 | 25.1202 | 66643 |
| 1732231800 | 25.12 | 0.01 | 0.04 | 25.15 | 25.15 | 25.11 | 156225 |
| 1732145400 | 25.11 | -0.01 | -0.04 | 25.13 | 25.1371 | 25.11 | 108747 |
| 1732059000 | 25.12 | 0 | 0.00 | 25.12 | 25.15 | 25.12 | 107231 |
| 1731972600 | 25.12 | 0.01 | 0.04 | 25.1 | 25.13 | 25.098 | 141677 |
| 1731713400 | 25.11 | 0.03 | 0.12 | 25.08 | 25.13 | 25.08 | 245016 |
| 1731627000 | 25.08 | -0.01 | -0.04 | 25.11 | 25.11 | 25.08 | 50898 |
| 1731540600 | 25.09 | -0.01 | -0.04 | 25.11 | 25.121 | 25.08 | 99081 |
| 1731454200 | 25.1 | -0.03 | -0.12 | 25.11 | 25.1199 | 25.07 | 300123 |
| 1731367800 | 25.13 | 0.02 | 0.08 | 25.09 | 25.13 | 25.09 | 263489 |
| 1731108600 | 25.11 | 0.04 | 0.18 | 25.06 | 25.13 | 25.06 | 170125 |
| 1731022200 | 25.065 | 0.09 | 0.34 | 25.02 | 25.07 | 25.02 | 122312 |
| 1730935800 | 24.98 | -0.19 | -0.75 | 24.98 | 25.04 | 24.98 | 114310 |
| 1730849400 | 25.17 | 0.07 | 0.28 | 25.09 | 25.17 | 25.08 | 187629 |
| 1730763000 | 25.1 | 0.04 | 0.16 | 25.13 | 25.13 | 25.08 | 79468 |
| 1730500200 | 25.06 | -0.07 | -0.28 | 25.09 | 25.1 | 25.0507 | 96658 |
| 1730413800 | 25.13 | 0 | 0.00 | 25.17 | 25.17 | 25.1201 | 118565 |
| 1730327400 | 25.13 | 0.03 | 0.12 | 25.16 | 25.17 | 25.12 | 166576 |
| 1730241000 | 25.1 | -0.05 | -0.20 | 25.13 | 25.1398 | 25.09 | 94611 |
| 1730154600 | 25.15 | 0.02 | 0.08 | 25.16 | 25.16 | 25.11 | 183440 |
| 1729895400 | 25.13 | -0.01 | -0.04 | 25.18 | 25.18 | 25.13 | 88546 |
| 1729809000 | 25.14 | 0.02 | 0.08 | 25.17 | 25.17 | 25.09 | 116014 |
| 1729722600 | 25.12 | -0.03 | -0.12 | 25.17 | 25.17 | 25.1043 | 74759 |
| 1729636200 | 25.15 | -0.05 | -0.20 | 25.18 | 25.1809 | 25.15 | 139487 |
| 1729549800 | 25.2 | -0.03 | -0.12 | 25.26 | 25.26 | 25.2 | 141946 |
| 1729290600 | 25.23 | 0 | 0.00 | 25.29 | 25.29 | 25.23 | 89257 |
| 1729204200 | 25.23 | -0.01 | -0.04 | 25.23 | 25.27 | 25.22 | 591821 |
| 1729117800 | 25.24 | 0.02 | 0.08 | 25.23 | 25.25 | 25.23 | 72621 |
| 1729031400 | 25.22 | 0.03 | 0.12 | 25.2 | 25.25 | 25.2 | 77793 |
| 1728945000 | 25.19 | -0.03 | -0.12 | 25.2001 | 25.2001 | 25.18 | 43844 |
| 1728685800 | 25.22 | 0.04 | 0.16 | 25.18 | 25.24 | 25.18 | 254981 |
| 1728599400 | 25.18 | -0.03 | -0.12 | 25.21 | 25.220063 | 25.18 | 53727 |
| 1728513000 | 25.21 | 0.04 | 0.16 | 25.209 | 25.22 | 25.19 | 126023 |
| 1728426600 | 25.17 | 0.01 | 0.04 | 25.17 | 25.24 | 25.17 | 240639 |
| 1728340200 | 25.16 | -0.04 | -0.16 | 25.28 | 25.28 | 25.16 | 116872 |
| 1728081000 | 25.2 | -0.05 | -0.20 | 25.22 | 25.2399 | 25.2 | 159042 |
| 1727994600 | 25.25 | -0.01 | -0.04 | 25.25 | 25.28 | 25.25 | 61901 |
| 1727908200 | 25.26 | 0.01 | 0.04 | 25.28 | 25.28 | 25.25 | 58097 |
| 1727821800 | 25.25 | -0.07 | -0.28 | 25.29 | 25.29 | 25.24 | 115968 |
| 1727735400 | 25.32 | 0.01 | 0.04 | 25.3 | 25.32 | 25.3 | 109051 |
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
