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 | 0.0448 | 0.177459477445 | 25.2452 | 25.3 | 25.2305 | 4856 | 25.26742818 | SP |
| 4 | 0 | 0 | 25.29 | 25.34 | 25.2274 | 9146 | 25.30124466 | SP |
| 12 | 0.045 | 0.17825311943 | 25.245 | 25.38 | 25.17 | 12537 | 25.27365825 | SP |
| 26 | 0.16 | 0.636689216076 | 25.13 | 25.38 | 25.11 | 12101 | 25.2542733 | SP |
| 52 | 0.35 | 1.4033680834 | 24.94 | 25.38 | 24.9388 | 8278 | 25.21205699 | SP |
| 156 | 0.28 | 1.11955217913 | 25.01 | 25.38 | 24.803 | 6729 | 25.16788337 | SP |
| 260 | 0.28 | 1.11955217913 | 25.01 | 25.38 | 24.803 | 6729 | 25.16788337 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 25.29 | 0.02 | 0.06 | 25.25 | 25.3 | 25.25 | 2956 |
| 1720040640 | 25.275 | 0 | 0.02 | 25.27 | 25.28 | 25.26 | 7572 |
| 1719959400 | 25.27 | 0.02 | 0.10 | 25.245 | 25.27 | 25.245 | 8298 |
| 1719873000 | 25.245 | -0 | -0.00 | 25.24 | 25.25 | 25.2305 | 3148 |
| 1719613800 | 25.2452 | 0 | 0.00 | 25.2452 | 25.2452 | 25.2452 | 0 |
| 1719527400 | 25.2452 | -0.08 | -0.33 | 25.2274 | 25.25 | 25.2274 | 5746 |
| 1719441000 | 25.33 | 0 | 0.02 | 25.325 | 25.34 | 25.31 | 24222 |
| 1719354600 | 25.325 | 0 | 0.02 | 25.34 | 25.34 | 25.31 | 15948 |
| 1719268200 | 25.32 | -0.01 | -0.02 | 25.325 | 25.33 | 25.31 | 19743 |
| 1719009000 | 25.325 | 0.04 | 0.14 | 25.29 | 25.34 | 25.29 | 9805 |
| 1718922600 | 25.29 | -0.02 | -0.08 | 25.31 | 25.32 | 25.29 | 12770 |
| 1718749800 | 25.31 | 0.01 | 0.06 | 25.28 | 25.322 | 25.28 | 17537 |
| 1718663400 | 25.295 | 0.01 | 0.02 | 25.3 | 25.31 | 25.29 | 4193 |
| 1718404200 | 25.29 | -0.01 | -0.04 | 25.3 | 25.3 | 25.29 | 8105 |
| 1718317800 | 25.3 | 0.01 | 0.04 | 25.29 | 25.3 | 25.29 | 326 |
| 1718231400 | 25.29 | 0.01 | 0.04 | 25.28 | 25.3 | 25.28 | 6640 |
| 1718145000 | 25.28 | 0.01 | 0.02 | 25.275 | 25.28 | 25.2674 | 4764 |
| 1718058600 | 25.275 | 0.01 | 0.04 | 25.29 | 25.29 | 25.27 | 14232 |
| 1717799400 | 25.265 | 0 | 0.02 | 25.29 | 25.29 | 25.26 | 1174 |
| 1717713000 | 25.26 | 0.01 | 0.04 | 25.27 | 25.27 | 25.26 | 5339 |
| 1717626600 | 25.25 | -0.01 | -0.02 | 25.25 | 25.25 | 25.23 | 149812 |
| 1717540200 | 25.255 | 0.02 | 0.06 | 25.24 | 25.27 | 25.24 | 4258 |
| 1717453800 | 25.24 | 0 | 0.00 | 25.24 | 25.25 | 25.22 | 23213 |
| 1717194600 | 25.24 | 0.01 | 0.06 | 25.225 | 25.25 | 25.225 | 2484 |
| 1717108200 | 25.225 | -0.13 | -0.49 | 25.23 | 25.23 | 25.21 | 1901 |
| 1717021800 | 25.35 | 0.01 | 0.02 | 25.35 | 25.35 | 25.35 | 788 |
| 1716935400 | 25.345 | -0.01 | -0.02 | 25.38 | 25.38 | 25.34 | 7524 |
| 1716589800 | 25.35 | 0.02 | 0.06 | 25.335 | 25.35 | 25.335 | 1701 |
| 1716503400 | 25.335 | 0.01 | 0.02 | 25.33 | 25.34 | 25.32 | 2781 |
| 1716417000 | 25.33 | 0 | 0.00 | 25.33 | 25.33 | 25.33 | 4075 |
| 1716330600 | 25.33 | 0 | 0.00 | 25.33 | 25.34 | 25.32 | 11140 |
| 1716244200 | 25.33 | 0.02 | 0.08 | 25.31 | 25.35 | 25.31 | 16355 |
| 1715985000 | 25.31 | 0 | 0.00 | 25.28 | 25.32 | 25.28 | 4448 |
| 1715898600 | 25.31 | 0.01 | 0.04 | 25.3 | 25.32 | 25.3 | 8358 |
| 1715812200 | 25.3 | 0 | 0.02 | 25.295 | 25.3 | 25.295 | 205 |
| 1715725800 | 25.295 | 0.03 | 0.10 | 25.3 | 25.3 | 25.295 | 288 |
| 1715639400 | 25.27 | 0 | 0.00 | 25.27 | 25.2826 | 25.27 | 1715 |
| 1715380200 | 25.27 | -0.01 | -0.02 | 25.17 | 25.3 | 25.17 | 137564 |
| 1715293800 | 25.275 | 0.01 | 0.04 | 25.33 | 25.33 | 25.27 | 14310 |
| 1715207400 | 25.265 | 0 | 0.02 | 25.26 | 25.27 | 25.24 | 3908 |
| 1715121000 | 25.26 | 0.01 | 0.04 | 25.27 | 25.2707 | 25.26 | 2660 |
| 1715034600 | 25.25 | 0 | 0.02 | 25.25 | 25.25 | 25.25 | 710 |
| 1714775400 | 25.245 | 0.01 | 0.04 | 25.24 | 25.26 | 25.2369 | 32777 |
| 1714689000 | 25.235 | 0.01 | 0.04 | 25.23 | 25.24 | 25.23 | 4026 |
| 1714602600 | 25.225 | 0.02 | 0.06 | 25.21 | 25.24 | 25.21 | 4062 |
| 1714516200 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 5208 |
| 1714429800 | 25.21 | -0.09 | -0.36 | 25.203 | 25.2144 | 25.203 | 4962 |
| 1714170600 | 25.3 | 0.01 | 0.04 | 25.29 | 25.3 | 25.29 | 2934 |
| 1714084200 | 25.29 | -0.02 | -0.08 | 25.31 | 25.31 | 25.285 | 4516 |
| 1713997800 | 25.31 | 0.02 | 0.10 | 25.285 | 25.31 | 25.2702 | 12969 |
| 1713911400 | 25.285 | 0.01 | 0.04 | 25.28 | 25.29 | 25.2771 | 12666 |
| 1713825000 | 25.275 | 0 | 0.01 | 25.2714 | 25.29 | 25.27 | 10504 |
| 1713565800 | 25.2714 | 0.03 | 0.12 | 25.24 | 25.2753 | 25.24 | 7765 |
| 1713479400 | 25.24 | -0.01 | -0.04 | 25.25 | 25.26 | 25.24 | 4041 |
| 1713393000 | 25.25 | 0.01 | 0.04 | 25.26 | 25.262 | 25.25 | 15015 |
| 1713306600 | 25.24 | -0 | -0.00 | 25.2403 | 25.26 | 25.23 | 19737 |
| 1713220200 | 25.2403 | 0.01 | 0.04 | 25.23 | 25.2403 | 25.23 | 1275 |
| 1712961000 | 25.23 | -0.02 | -0.06 | 25.245 | 25.27 | 25.23 | 2009 |
| 1712874600 | 25.245 | 0.03 | 0.12 | 25.215 | 25.245 | 25.215 | 4388 |
| 1712788200 | 25.215 | -0.04 | -0.14 | 25.25 | 25.25 | 25.21 | 832 |
| 1712701800 | 25.25 | 0.02 | 0.10 | 25.225 | 25.26 | 25.225 | 17348 |
| 1712615400 | 25.225 | 0.01 | 0.02 | 25.22 | 25.24 | 25.22 | 4825 |
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
