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 | -0.12 | -0.475247524752 | 25.25 | 25.5 | 25.1 | 9010 | 25.28516349 | CS |
| 4 | -0.53 | -2.06547155105 | 25.66 | 25.7 | 25 | 12680 | 25.31251379 | CS |
| 12 | -0.01 | -0.0397772474145 | 25.14 | 25.82 | 24.97 | 16059 | 25.4341189 | CS |
| 26 | 0.02 | 0.0796495420151 | 25.11 | 25.82 | 24.5 | 23554 | 25.22647626 | CS |
| 52 | 0 | 0 | 25.13 | 25.82 | 24.5 | 37772 | 25.17195535 | CS |
| 156 | 0 | 0 | 25.13 | 25.82 | 24.5 | 37772 | 25.17195535 | CS |
| 260 | 0 | 0 | 25.13 | 25.82 | 24.5 | 37772 | 25.17195535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 25.13 | -0.05 | -0.20 | 25.15 | 25.22 | 25.12 | 6168 |
| 1732232400 | 25.18 | 0.03 | 0.12 | 25.18 | 25.22 | 25.12 | 4689 |
| 1732146000 | 25.1501 | -0.05 | -0.20 | 25.15 | 25.18 | 25.12 | 1484 |
| 1732059600 | 25.2 | -0.25 | -0.98 | 25.26 | 25.34 | 25.1 | 10981 |
| 1731973200 | 25.45 | 0.25 | 0.98 | 25.28 | 25.5 | 25.12 | 16013 |
| 1731714000 | 25.2022 | -0.02 | -0.07 | 25.25 | 25.27 | 25.2 | 11985 |
| 1731627600 | 25.22 | 0.1 | 0.41 | 25.15 | 25.23 | 25.15 | 9098 |
| 1731541200 | 25.118 | -0.03 | -0.13 | 25.21 | 25.2599 | 25.1 | 9360 |
| 1731454800 | 25.15 | -0.07 | -0.29 | 25.09 | 25.26 | 25.09 | 12757 |
| 1731368400 | 25.2223 | 0.05 | 0.21 | 25.28 | 25.28 | 25.17 | 8282 |
| 1731109200 | 25.169 | 0.07 | 0.27 | 25.08 | 25.2 | 25.08 | 5793 |
| 1731022800 | 25.1 | 0.05 | 0.20 | 25.13 | 25.13 | 25.05 | 12235 |
| 1730936400 | 25.05 | -0.07 | -0.28 | 25.1 | 25.13 | 25 | 17228 |
| 1730850000 | 25.12 | 0.01 | 0.04 | 25.13 | 25.15 | 25.07 | 7749 |
| 1730763600 | 25.11 | -0.03 | -0.12 | 25.22 | 25.22 | 25.05 | 20511 |
| 1730500800 | 25.14 | -0.46 | -1.80 | 25.26 | 25.26 | 25.08 | 25761 |
| 1730414400 | 25.6 | 0.04 | 0.16 | 25.53 | 25.6 | 25.5 | 25299 |
| 1730328000 | 25.56 | -0.06 | -0.23 | 25.64 | 25.64 | 25.54 | 3993 |
| 1730241600 | 25.62 | -0.03 | -0.12 | 25.53 | 25.7 | 25.53 | 18478 |
| 1730155200 | 25.65 | 0.06 | 0.23 | 25.55 | 25.7 | 25.55 | 17438 |
| 1729896000 | 25.59 | -0.02 | -0.08 | 25.66 | 25.66 | 25.52 | 17162 |
| 1729809600 | 25.61 | -0.07 | -0.27 | 25.67 | 25.68 | 25.5512 | 20206 |
| 1729723200 | 25.68 | -0.07 | -0.27 | 25.729 | 25.75 | 25.551 | 26521 |
| 1729636800 | 25.75 | 0.08 | 0.31 | 25.69 | 25.77 | 25.55 | 24693 |
| 1729550400 | 25.67 | 0.03 | 0.12 | 25.68 | 25.69 | 25.61 | 13462 |
| 1729291200 | 25.64 | 0.02 | 0.08 | 25.54 | 25.67 | 25.54 | 20105 |
| 1729204800 | 25.62 | -0.14 | -0.54 | 25.68 | 25.68 | 25.5232 | 47455 |
| 1729118400 | 25.76 | 0.07 | 0.27 | 25.65 | 25.82 | 25.65 | 31944 |
| 1729032000 | 25.69 | -0.04 | -0.16 | 25.7 | 25.7 | 25.63 | 24195 |
| 1728945600 | 25.73 | 0.03 | 0.12 | 25.63 | 25.75 | 25.53 | 15523 |
| 1728686400 | 25.7 | 0.13 | 0.53 | 25.59 | 25.72 | 25.59 | 5291 |
| 1728600000 | 25.565 | -0.13 | -0.52 | 25.72 | 25.72 | 25.565 | 15663 |
| 1728513600 | 25.6999 | 0.03 | 0.12 | 25.71 | 25.72 | 25.63 | 6895 |
| 1728427200 | 25.67 | 0.12 | 0.47 | 25.54 | 25.6799 | 25.5 | 11049 |
| 1728340800 | 25.549 | -0.07 | -0.28 | 25.62 | 25.72 | 25.53 | 13751 |
| 1728081600 | 25.62 | 0.01 | 0.04 | 25.61 | 25.67 | 25.61 | 4218 |
| 1727995200 | 25.61 | -0.05 | -0.19 | 25.7 | 25.7 | 25.6 | 5834 |
| 1727908800 | 25.66 | -0.01 | -0.04 | 25.72 | 25.72 | 25.61 | 9984 |
| 1727822400 | 25.67 | 0.16 | 0.63 | 25.51 | 25.6799 | 25.51 | 10470 |
| 1727736000 | 25.51 | -0.17 | -0.66 | 25.69 | 25.69 | 25.51 | 11423 |
| 1727476800 | 25.68 | 0.03 | 0.12 | 25.68 | 25.68 | 25.5986 | 11540 |
| 1727390400 | 25.65 | -0.02 | -0.08 | 25.61 | 25.68 | 25.5 | 18261 |
| 1727304000 | 25.67 | -0.01 | -0.04 | 25.69 | 25.69 | 25.6 | 6805 |
| 1727217600 | 25.68 | 0.12 | 0.47 | 25.58 | 25.69 | 25.58 | 27338 |
| 1727131200 | 25.56 | 0.02 | 0.08 | 25.6 | 25.649 | 25.55 | 21596 |
| 1726872000 | 25.54 | 0.08 | 0.31 | 25.4 | 25.55 | 25.4 | 9531 |
| 1726785600 | 25.46 | 0.07 | 0.28 | 25.39 | 25.54 | 25.3 | 31618 |
| 1726699200 | 25.39 | 0.03 | 0.12 | 25.35 | 25.44 | 25.26 | 31950 |
| 1726612800 | 25.36 | -0.03 | -0.12 | 25.44 | 25.44 | 25.3 | 10171 |
| 1726526400 | 25.39 | 0.04 | 0.16 | 25.35 | 25.45 | 25.28 | 22986 |
| 1726267200 | 25.35 | 0.15 | 0.60 | 25.24 | 25.35 | 25.2378 | 13809 |
| 1726180800 | 25.2 | -0.04 | -0.16 | 25.24 | 25.28 | 25.2 | 8358 |
| 1726094400 | 25.24 | -0.03 | -0.12 | 25.1999 | 25.2799 | 25.19 | 20890 |
| 1726008000 | 25.27 | 0.03 | 0.12 | 25.2201 | 25.28 | 25.14 | 19313 |
| 1725921600 | 25.24 | 0.14 | 0.56 | 25.15 | 25.24 | 25.1008 | 27461 |
| 1725662400 | 25.1 | -0.06 | -0.24 | 25.13 | 25.17 | 25.07 | 12234 |
| 1725576000 | 25.16 | 0.04 | 0.16 | 25.14 | 25.18 | 25.121 | 6576 |
| 1725489600 | 25.12 | 0.04 | 0.16 | 25.08 | 25.1301 | 25.02 | 18215 |
| 1725403200 | 25.08 | 0.11 | 0.44 | 25.06 | 25.13 | 25.01 | 12479 |
| 1725057600 | 24.97 | -0.13 | -0.52 | 25.14 | 25.15 | 24.97 | 53856 |
| 1724971200 | 25.1 | -0 | -0.00 | 25.118 | 25.14 | 25.08 | 15697 |
| 1724884800 | 25.1001 | 0.09 | 0.36 | 25.09 | 25.1001 | 25.04 | 15883 |
| 1724798400 | 25.01 | -0.06 | -0.24 | 25.12 | 25.12 | 25.01 | 9627 |
| 1724712000 | 25.07 | -0.03 | -0.12 | 25.1 | 25.18 | 25.05 | 22902 |
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
