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 | 0.05 | 0.198965380024 | 25.13 | 25.19 | 25.11 | 127511 | 25.14238163 | SP |
| 4 | 0.04 | 0.159108989658 | 25.14 | 25.19 | 24.98 | 143223 | 25.11440637 | SP |
| 12 | -0.02 | -0.0793650793651 | 25.2 | 25.34 | 24.98 | 154382 | 25.19730442 | SP |
| 26 | 0.25 | 1.00280786201 | 24.93 | 25.34 | 24.84 | 167291 | 25.11328613 | SP |
| 52 | 0.29 | 1.16512655685 | 24.89 | 25.34 | 24.84 | 167684 | 25.08617324 | SP |
| 156 | 0.13 | 0.518962075848 | 25.05 | 25.34 | 24.39 | 124872 | 25.01675537 | SP |
| 260 | 0.13 | 0.518962075848 | 25.05 | 25.34 | 24.39 | 124872 | 25.01675537 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727476200 | 25.31 | 0.03 | 0.12 | 25.31 | 25.33 | 25.3 | 91645 |
| 1727389800 | 25.28 | 0.01 | 0.04 | 25.34 | 25.34 | 25.26 | 330347 |
| 1727303400 | 25.27 | -0.04 | -0.16 | 25.29 | 25.31 | 25.27 | 359611 |
| 1727217000 | 25.31 | 0.01 | 0.04 | 25.3 | 25.32 | 25.28 | 158599 |
| 1727130600 | 25.3 | 0.02 | 0.08 | 25.31 | 25.33 | 25.27 | 466701 |
| 1726871400 | 25.28 | -0.02 | -0.08 | 25.3 | 25.31 | 25.28 | 152193 |
| 1726785000 | 25.3 | 0.05 | 0.20 | 25.27 | 25.3 | 25.2514 | 126564 |
| 1726698600 | 25.25 | -0.03 | -0.12 | 25.27 | 25.29 | 25.25 | 107820 |
| 1726612200 | 25.28 | 0.02 | 0.08 | 25.3 | 25.3 | 25.26 | 124426 |
| 1726525800 | 25.26 | -0.01 | -0.05 | 25.28 | 25.285 | 25.26 | 113364 |
| 1726266600 | 25.2725 | 0.01 | 0.04 | 25.29 | 25.29 | 25.265 | 100447 |
| 1726180200 | 25.2625 | 0 | 0.01 | 25.25 | 25.27 | 25.25 | 123075 |
| 1726093800 | 25.26 | 0 | 0.00 | 25.26 | 25.285 | 25.25 | 151226 |
| 1726007400 | 25.26 | 0.02 | 0.08 | 25.26 | 25.27 | 25.25 | 136533 |
| 1725921000 | 25.24 | 0.01 | 0.04 | 25.26 | 25.26 | 25.23 | 99594 |
| 1725661800 | 25.23 | 0.02 | 0.08 | 25.24 | 25.25 | 25.215 | 224860 |
| 1725575400 | 25.21 | 0 | 0.00 | 25.23 | 25.23 | 25.2011 | 267275 |
| 1725489000 | 25.21 | 0.02 | 0.08 | 25.2 | 25.2298 | 25.2 | 321720 |
| 1725402600 | 25.19 | -0.05 | -0.20 | 25.18 | 25.2 | 25.18 | 455838 |
| 1725057000 | 25.24 | 0 | 0.00 | 25.26 | 25.26 | 25.23 | 292010 |
| 1724970600 | 25.24 | -0.01 | -0.04 | 25.27 | 25.27 | 25.22 | 192367 |
| 1724884200 | 25.25 | 0.01 | 0.04 | 25.24 | 25.255 | 25.2301 | 130468 |
| 1724797800 | 25.24 | -0.01 | -0.04 | 25.26 | 25.26 | 25.2 | 267730 |
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
