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 | 0.04 | 0.158040300277 | 25.31 | 25.38 | 25.151 | 8262 | 25.30387443 | CS |
| 4 | 0.19 | 0.755166931638 | 25.16 | 25.38 | 25.11 | 6221 | 25.26169659 | CS |
| 12 | -0.01 | -0.0394321766561 | 25.36 | 25.52 | 25.02 | 23905 | 25.16817949 | CS |
| 26 | 0.01 | 0.0394632991318 | 25.34 | 28.14 | 25.01 | 16151 | 25.21839253 | CS |
| 52 | 0.11 | 0.435816164818 | 25.24 | 28.14 | 24.785 | 11895 | 25.16881933 | CS |
| 156 | 0 | 0 | 25.35 | 28.14 | 24.4645 | 14350 | 25.29238021 | CS |
| 260 | 0 | 0 | 25.35 | 28.14 | 24.4645 | 14350 | 25.29238021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715898900 | 25.35 | 0 | 0.00 | 25.338 | 25.35 | 25.31 | 3098 |
| 1715812500 | 25.35 | 0.05 | 0.20 | 25.33 | 25.35 | 25.3105 | 2979 |
| 1715726100 | 25.3 | 0 | 0.00 | 25.32 | 25.32 | 25.151 | 7983 |
| 1715639700 | 25.3 | 0.01 | 0.04 | 25.38 | 25.38 | 25.17 | 25232 |
| 1715380500 | 25.29 | -0.02 | -0.10 | 25.25 | 25.3 | 25.25 | 2585 |
| 1715294100 | 25.3146 | -0.02 | -0.06 | 25.31 | 25.3146 | 25.3 | 2531 |
| 1715207700 | 25.33 | 0.02 | 0.09 | 25.35 | 25.38 | 25.3 | 7836 |
| 1715121300 | 25.308 | 0.01 | 0.03 | 25.31 | 25.36 | 25.3 | 2365 |
| 1715034900 | 25.3 | -0.02 | -0.08 | 25.2801 | 25.315 | 25.26 | 3460 |
| 1714775700 | 25.32 | 0 | 0.00 | 25.33 | 25.33 | 25.24 | 1797 |
| 1714689300 | 25.32 | 0.07 | 0.28 | 25.24 | 25.32 | 25.24 | 3350 |
| 1714602900 | 25.25 | -0.11 | -0.43 | 25.34 | 25.34 | 25.2387 | 13965 |
| 1714516500 | 25.36 | 0.11 | 0.44 | 25.29 | 25.36 | 25.2607 | 5438 |
| 1714430100 | 25.25 | 0.05 | 0.20 | 25.2 | 25.25 | 25.195 | 5179 |
| 1714170900 | 25.2 | -0.01 | -0.04 | 25.205 | 25.22 | 25.19 | 4357 |
| 1714084500 | 25.21 | 0.02 | 0.08 | 25.18 | 25.21 | 25.18 | 3601 |
| 1713998100 | 25.19 | 0 | 0.00 | 25.19 | 25.2197 | 25.19 | 2067 |
| 1713911700 | 25.19 | -0.01 | -0.04 | 25.19 | 25.19 | 25.17 | 3422 |
| 1713825300 | 25.1999 | 0.02 | 0.09 | 25.13 | 25.1999 | 25.11 | 5448 |
| 1713566100 | 25.1777 | 0.02 | 0.07 | 25.17 | 25.18 | 25.1601 | 9794 |
| 1713479700 | 25.16 | 0.01 | 0.04 | 25.16 | 25.17 | 25.13 | 11038 |
| 1713393300 | 25.15 | 0.01 | 0.04 | 25.15 | 25.17 | 25.15 | 4106 |
| 1713306900 | 25.14 | 0.01 | 0.03 | 25.11 | 25.1499 | 25.1 | 4084 |
| 1713220500 | 25.132 | 0 | 0.01 | 25.15 | 25.162 | 25.1 | 14448 |
| 1712961300 | 25.13 | 0 | 0.01 | 25.1439 | 25.15 | 25.13 | 1883 |
| 1712874900 | 25.1282 | -0 | -0.01 | 25.12 | 25.1282 | 25.11 | 1940 |
| 1712788500 | 25.13 | -0.03 | -0.11 | 25.12 | 25.14 | 25.12 | 2926 |
| 1712702100 | 25.158 | -0 | -0.01 | 25.1285 | 25.18 | 25.12 | 5205 |
| 1712615700 | 25.16 | -0.05 | -0.18 | 25.2 | 25.2 | 25.1 | 1007276 |
| 1712356500 | 25.206 | 0.04 | 0.14 | 25.18 | 25.22 | 25.145 | 4494 |
| 1712270100 | 25.17 | 0.02 | 0.08 | 25.17 | 25.1814 | 25.17 | 1794 |
| 1712183700 | 25.15 | 0.02 | 0.08 | 25.14 | 25.1885 | 25.13 | 6452 |
| 1712097300 | 25.13 | -0.03 | -0.12 | 25.15 | 25.16 | 25.12 | 2704 |
| 1712010900 | 25.16 | 0.04 | 0.16 | 25.1 | 25.19 | 25.08 | 18394 |
| 1711665300 | 25.12 | -0.01 | -0.04 | 25.14 | 25.14 | 25.0606 | 7980 |
| 1711578900 | 25.13 | 0.05 | 0.20 | 25.08 | 25.14 | 25.08 | 7194 |
| 1711492500 | 25.08 | 0.03 | 0.12 | 25.14 | 25.14 | 25.051 | 12498 |
| 1711406100 | 25.05 | -0.22 | -0.87 | 25.18 | 25.22 | 25.02 | 57334 |
| 1711146900 | 25.27 | 0.01 | 0.04 | 25.22 | 25.3 | 25.18 | 8106 |
| 1711060500 | 25.26 | 0.04 | 0.16 | 25.2336 | 25.27 | 25.17 | 7741 |
| 1710974100 | 25.22 | 0.04 | 0.16 | 25.2 | 25.23 | 25.171 | 3543 |
| 1710887700 | 25.18 | -0.01 | -0.04 | 25.22 | 25.22 | 25.14 | 8343 |
| 1710801300 | 25.19 | 0.02 | 0.08 | 25.18 | 25.22 | 25.18 | 7550 |
| 1710542100 | 25.17 | 0.01 | 0.04 | 25.17 | 25.1732 | 25.1 | 3264 |
| 1710455700 | 25.16 | -0.01 | -0.04 | 25.16 | 25.18 | 25.14 | 5605 |
| 1710369300 | 25.17 | 0.01 | 0.04 | 25.19 | 25.19 | 25.1201 | 2296 |
| 1710282900 | 25.16 | 0.01 | 0.04 | 25.17 | 25.185 | 25.12 | 5196 |
| 1710196500 | 25.15 | -0.03 | -0.12 | 25.19 | 25.19 | 25.11 | 6605 |
| 1709940900 | 25.18 | 0.04 | 0.16 | 25.17 | 25.2 | 25.11 | 5185 |
| 1709854500 | 25.14 | 0.02 | 0.06 | 25.13 | 25.185 | 25.12 | 6020 |
| 1709768100 | 25.125 | 0 | 0.00 | 25.12 | 25.15 | 25.1 | 17226 |
| 1709681700 | 25.125 | 0.05 | 0.22 | 25.12 | 25.16 | 25.1 | 2968 |
| 1709595300 | 25.07 | -0.09 | -0.34 | 25.1303 | 25.16 | 25.07 | 2747 |
| 1709336100 | 25.155 | 0.01 | 0.02 | 25.13 | 25.17 | 25.13 | 717 |
| 1709249700 | 25.15 | -0.33 | -1.30 | 25.07 | 25.1699 | 25.065 | 12029 |
| 1709163300 | 25.48 | -0.02 | -0.08 | 25.4501 | 25.52 | 25.4501 | 4511 |
| 1709076900 | 25.5 | 0.04 | 0.16 | 25.48 | 25.5199 | 25.48 | 4422 |
| 1708990500 | 25.46 | -0 | -0.01 | 25.41 | 25.47 | 25.39 | 717 |
| 1708731300 | 25.4633 | 0.02 | 0.09 | 25.46 | 25.4633 | 25.4462 | 5937 |
| 1708644900 | 25.44 | 0.08 | 0.33 | 25.36 | 25.47 | 25.36 | 4497 |
| 1708558500 | 25.3562 | -0.02 | -0.07 | 25.3947 | 25.3947 | 25.35 | 1087 |
| 1708472100 | 25.375 | -0.01 | -0.06 | 25.39 | 25.39 | 25.33 | 3023 |
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
