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 | -0.1001 | -0.390101325019 | 25.66 | 25.68 | 25.46 | 1553 | 25.56808463 | CS |
| 4 | 0.1299 | 0.510813999214 | 25.43 | 25.68 | 25.35 | 4797 | 25.46903402 | CS |
| 12 | -0.3301 | -1.27500965624 | 25.89 | 26.06 | 25.1701 | 7422 | 25.55831482 | CS |
| 26 | 0.6499 | 2.60899237254 | 24.91 | 26.39 | 24.71 | 7808 | 25.45211925 | CS |
| 52 | 1.0599 | 4.32612244898 | 24.5 | 26.39 | 18.4001 | 12424 | 23.68518496 | CS |
| 156 | -2.5501 | -9.07186054785 | 28.11 | 29.544 | 18.4001 | 9466 | 24.90335671 | CS |
| 260 | -4.2044 | -14.1256471679 | 29.7643 | 32.2255 | 18.4001 | 10383 | 25.51545066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 25.5599 | -0.02 | -0.08 | 25.59 | 25.59 | 25.52 | 1547 |
| 1713306900 | 25.58 | 0.01 | 0.04 | 25.628 | 25.628 | 25.47 | 2280 |
| 1713220500 | 25.5686 | -0.03 | -0.11 | 25.47 | 25.5686 | 25.47 | 857 |
| 1712961300 | 25.5958 | 0.05 | 0.18 | 25.46 | 25.5958 | 25.46 | 891 |
| 1712874900 | 25.55 | -0.03 | -0.12 | 25.66 | 25.68 | 25.55 | 2192 |
| 1712788500 | 25.58 | 0.06 | 0.25 | 25.5061 | 25.58 | 25.47 | 2074 |
| 1712702100 | 25.515 | 0.02 | 0.06 | 25.41 | 25.64 | 25.41 | 3416 |
| 1712615700 | 25.5 | 0.07 | 0.28 | 25.41 | 25.5 | 25.41 | 10255 |
| 1712356500 | 25.43 | -0.08 | -0.31 | 25.43 | 25.43 | 25.43 | 940 |
| 1712270100 | 25.51 | -0.07 | -0.27 | 25.53 | 25.53 | 25.41 | 1150 |
| 1712183700 | 25.58 | 0.13 | 0.51 | 25.5 | 25.64 | 25.5 | 9637 |
| 1712097300 | 25.45 | 0.1 | 0.39 | 25.37 | 25.45 | 25.35 | 8891 |
| 1712010900 | 25.35 | -0.06 | -0.25 | 25.41 | 25.455 | 25.35 | 2648 |
| 1711665300 | 25.4134 | 0.05 | 0.20 | 25.55 | 25.55 | 25.35 | 10820 |
| 1711578900 | 25.3629 | -0.09 | -0.34 | 25.4 | 25.5279 | 25.3501 | 5324 |
| 1711492500 | 25.45 | 0 | 0.02 | 25.44 | 25.49 | 25.425 | 5833 |
| 1711406100 | 25.445 | 0.02 | 0.06 | 25.4091 | 25.4995 | 25.36 | 8802 |
| 1711146900 | 25.43 | 0.01 | 0.04 | 25.36 | 25.5 | 25.36 | 8621 |
| 1711060500 | 25.42 | -0.03 | -0.11 | 25.43 | 25.43 | 25.41 | 4962 |
| 1710974100 | 25.4489 | 0.12 | 0.47 | 25.36 | 25.5399 | 25.34 | 4110 |
| 1710887700 | 25.3305 | -0.11 | -0.43 | 25.44 | 25.44 | 25.3305 | 2406 |
| 1710801300 | 25.44 | 0.12 | 0.45 | 25.39 | 25.44 | 25.37 | 10868 |
| 1710542100 | 25.325 | -0.04 | -0.14 | 25.39 | 25.39 | 25.3 | 3973 |
| 1710455700 | 25.36 | -0.09 | -0.35 | 25.43 | 25.43 | 25.25 | 8512 |
| 1710369300 | 25.45 | 0.08 | 0.32 | 25.26 | 25.45 | 25.26 | 4807 |
| 1710282900 | 25.37 | -0.03 | -0.12 | 25.39 | 25.39 | 25.3 | 3348 |
| 1710196500 | 25.4 | 0.17 | 0.67 | 25.25 | 25.6 | 25.25 | 21575 |
| 1709940900 | 25.23 | -0.07 | -0.28 | 25.31 | 25.31 | 25.23 | 152 |
| 1709854500 | 25.3019 | 0.1 | 0.40 | 25.2 | 25.348 | 25.1701 | 4167 |
| 1709768100 | 25.2 | -0.06 | -0.23 | 25.3 | 25.39 | 25.2 | 13473 |
| 1709681700 | 25.259 | -0.09 | -0.36 | 25.35 | 25.35 | 25.24 | 7805 |
| 1709595300 | 25.35 | 0.1 | 0.40 | 25.28 | 25.5 | 25.25 | 6167 |
| 1709336100 | 25.25 | 0 | 0.00 | 25.28 | 25.2933 | 25.2403 | 4997 |
| 1709249700 | 25.25 | -0.43 | -1.69 | 25.36 | 25.85 | 25.22 | 13613 |
| 1709163300 | 25.6832 | 0.02 | 0.09 | 25.74 | 25.7478 | 25.65 | 7556 |
| 1709076900 | 25.66 | -0.09 | -0.35 | 25.74 | 25.85 | 25.66 | 9392 |
| 1708990500 | 25.7499 | -0.1 | -0.39 | 25.835 | 25.85 | 25.7199 | 2400 |
| 1708731300 | 25.85 | 0.06 | 0.23 | 25.8498 | 25.85 | 25.75 | 2117 |
| 1708644900 | 25.79 | 0.18 | 0.70 | 25.65 | 25.85 | 25.65 | 89635 |
| 1708558500 | 25.61 | 0.03 | 0.12 | 25.88 | 25.88 | 25.5 | 11031 |
| 1708472100 | 25.58 | -0.04 | -0.17 | 25.61 | 25.6567 | 25.57 | 5530 |
| 1708126500 | 25.6224 | 0.02 | 0.09 | 25.6 | 25.65 | 25.56 | 2374 |
| 1708040100 | 25.6 | 0.03 | 0.12 | 25.58 | 25.6 | 25.56 | 4245 |
| 1707953700 | 25.57 | -0.18 | -0.68 | 25.74 | 25.74 | 25.55 | 3783 |
| 1707867300 | 25.7458 | 0.25 | 0.96 | 25.5 | 25.7458 | 25.5 | 4694 |
| 1707780900 | 25.5 | -0.02 | -0.08 | 25.6199 | 25.6199 | 25.5 | 6529 |
| 1707521700 | 25.52 | 0.05 | 0.20 | 25.5 | 25.58 | 25.47 | 6116 |
| 1707435300 | 25.47 | 0.05 | 0.20 | 25.6 | 25.6 | 25.4 | 13114 |
| 1707348900 | 25.42 | -0.22 | -0.88 | 25.6 | 25.6 | 25.4 | 11388 |
| 1707262500 | 25.6447 | -0.02 | -0.08 | 25.68 | 25.68 | 25.6 | 5847 |
| 1707176100 | 25.665 | -0.02 | -0.08 | 25.72 | 25.72 | 25.65 | 1885 |
| 1706916900 | 25.685 | 0.04 | 0.14 | 25.7 | 25.7199 | 25.58 | 9178 |
| 1706830500 | 25.65 | -0.2 | -0.77 | 25.96 | 26 | 25.6 | 7267 |
| 1706744100 | 25.85 | -0.04 | -0.15 | 25.74 | 26.04 | 25.66 | 14384 |
| 1706657700 | 25.89 | -0.07 | -0.27 | 26.06 | 26.06 | 25.74 | 1756 |
| 1706571300 | 25.96 | 0.07 | 0.25 | 25.8 | 25.96 | 25.7401 | 5136 |
| 1706312100 | 25.895 | 0.09 | 0.33 | 25.8663 | 25.9099 | 25.76 | 2202 |
| 1706225700 | 25.81 | 0 | 0.00 | 25.89 | 25.89 | 25.75 | 1793 |
| 1706139300 | 25.81 | 0.02 | 0.08 | 25.81 | 25.81 | 25.5501 | 1750 |
| 1706052900 | 25.79 | 0.01 | 0.04 | 25.78 | 25.81 | 25.65 | 5356 |
| 1705966500 | 25.78 | 0.28 | 1.10 | 25.55 | 25.78 | 25.55 | 20781 |
| 1705707300 | 25.5 | 0.09 | 0.35 | 25.4 | 25.5 | 25.37 | 5720 |
| 1705620900 | 25.41 | -0.08 | -0.31 | 25.5 | 25.51 | 25.3702 | 11145 |
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
