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 | -0.1159 | -0.438682816048 | 26.42 | 26.4456 | 26.01 | 50524 | 26.27152139 | SP |
| 4 | -1.1759 | -4.27911208151 | 27.48 | 28.08 | 26.01 | 93382 | 26.56015562 | SP |
| 12 | -2.1459 | -7.54270650264 | 28.45 | 29.02 | 26.01 | 34425 | 26.73613231 | SP |
| 26 | -0.8259 | -3.04423147807 | 27.13 | 30.21 | 24.26 | 18275 | 26.76082313 | SP |
| 52 | 1.5341 | 6.19337908761 | 24.77 | 30.21 | 23.29 | 13832 | 26.19708477 | SP |
| 156 | 0.8354 | 3.28010459898 | 25.4687 | 30.21 | 23.29 | 20776 | 25.5189535 | SP |
| 260 | 0.8354 | 3.28010459898 | 25.4687 | 30.21 | 23.29 | 20776 | 25.5189535 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 26.3041 | 0.25 | 0.94 | 26.25 | 26.3337 | 26.17 | 16554 |
| 1735860600 | 26.0585 | -0.1 | -0.39 | 26.12 | 26.26 | 26.01 | 20614 |
| 1735687800 | 26.16 | -0.13 | -0.49 | 26.24 | 26.2599 | 26.16 | 1114 |
| 1735601400 | 26.29 | -0.12 | -0.44 | 26.27 | 26.2977 | 26.031 | 170083 |
| 1735342200 | 26.405 | -0.24 | -0.89 | 26.46 | 26.46 | 26.31 | 10284 |
| 1735255800 | 26.6427 | -0.03 | -0.11 | 26.47 | 26.6699 | 26.47 | 836 |
| 1735077840 | 26.6729 | -0.02 | -0.09 | 26.69 | 26.69 | 26.6513 | 5271 |
| 1734996600 | 26.6965 | 0.34 | 1.28 | 26.46 | 26.6965 | 26.46 | 17307 |
| 1734737400 | 26.36 | -0.18 | -0.66 | 26.42 | 26.66 | 26.12 | 1096639 |
| 1734651000 | 26.5355 | 0.17 | 0.64 | 26.69 | 26.69 | 26.5355 | 1585 |
| 1734564600 | 26.3662 | -0.82 | -3.01 | 26.99 | 27.04 | 26.35 | 8628 |
| 1734478200 | 27.1847 | 0.07 | 0.25 | 27 | 27.1847 | 27 | 1418 |
| 1734391800 | 27.1174 | -0.13 | -0.49 | 27.22 | 27.22 | 27.0901 | 2173 |
| 1734132600 | 27.2498 | 0.07 | 0.27 | 27.25 | 27.27 | 27.1853 | 2331 |
| 1734046200 | 27.1776 | -0.2 | -0.72 | 27.22 | 27.25 | 27.1776 | 2050 |
| 1733959800 | 27.375 | 0.1 | 0.38 | 27.33 | 27.3994 | 27.29 | 5707 |
| 1733873400 | 27.2701 | -0.56 | -2.01 | 27.62 | 27.62 | 27.2701 | 2215 |
| 1733787000 | 27.83 | 0.49 | 1.79 | 28.02 | 28.08 | 27.805 | 11954 |
| 1733527800 | 27.3402 | -0.08 | -0.29 | 27.48 | 27.54 | 27.34 | 320728 |
| 1733441400 | 27.421 | 0.11 | 0.39 | 27.36 | 27.44 | 27.36 | 726 |
| 1733355000 | 27.315 | 0.13 | 0.47 | 27.29 | 27.3353 | 27.2 | 9025 |
| 1733268600 | 27.186 | 0.11 | 0.39 | 26.97 | 27.1889 | 26.97 | 6853 |
| 1733182200 | 27.08 | 0.1 | 0.37 | 27.06 | 27.34 | 27.06 | 25717 |
| 1732917840 | 26.98 | -0.03 | -0.13 | 26.805 | 27.02 | 26.805 | 1002 |
| 1732750200 | 27.0141 | 0.06 | 0.20 | 27.04 | 27.04 | 27.005 | 1279 |
| 1732663800 | 26.9589 | -0.17 | -0.61 | 27.01 | 27.03 | 26.8821 | 20579 |
| 1732577400 | 27.1253 | 0.05 | 0.17 | 27.16 | 27.16 | 27.03 | 3525 |
| 1732318200 | 27.0802 | -0.15 | -0.55 | 27.02 | 27.0802 | 27.02 | 660 |
| 1732231800 | 27.2301 | -0.02 | -0.09 | 27.11 | 27.28 | 27.1 | 5531 |
| 1732145400 | 27.2546 | 0.06 | 0.24 | 27.18 | 27.2546 | 27.13 | 1465 |
| 1732059000 | 27.19 | 0.14 | 0.52 | 26.98 | 27.19 | 26.98 | 465 |
| 1731972600 | 27.0484 | 0.2 | 0.75 | 26.81 | 27.0484 | 26.76 | 7387 |
| 1731713400 | 26.8478 | -0.12 | -0.43 | 26.96 | 26.96 | 26.78 | 1755 |
| 1731627000 | 26.9641 | -0.2 | -0.75 | 27.07 | 27.07 | 26.9504 | 2208 |
| 1731540600 | 27.1689 | -0.15 | -0.54 | 27.44 | 27.44 | 27.1501 | 5977 |
| 1731454200 | 27.3167 | -0.44 | -1.57 | 27.56 | 27.56 | 27.25 | 6304 |
| 1731367800 | 27.7534 | -0.23 | -0.81 | 27.92 | 27.92 | 27.72 | 14090 |
| 1731108600 | 27.979 | -0.84 | -2.91 | 28.14 | 28.14 | 27.885 | 1765 |
| 1731022200 | 28.8176 | 0.88 | 3.16 | 28.69 | 28.8894 | 28.69 | 4929 |
| 1730935800 | 27.9362 | -0.37 | -1.29 | 27.76 | 28.08 | 27.68 | 6011 |
| 1730849400 | 28.3013 | 0.42 | 1.50 | 28.09 | 28.3397 | 28.09 | 10248 |
| 1730763000 | 27.8825 | 0.14 | 0.51 | 27.97 | 28.08 | 27.8515 | 3201 |
| 1730500200 | 27.741 | 0.12 | 0.44 | 27.84 | 27.93 | 27.741 | 7387 |
| 1730413800 | 27.62 | -0.29 | -1.04 | 27.85 | 27.85 | 27.58 | 12493 |
| 1730327400 | 27.9101 | -0.28 | -0.98 | 27.83 | 28.01 | 27.83 | 4159 |
| 1730241000 | 28.1852 | -0.06 | -0.22 | 28.2 | 28.2102 | 28.1852 | 33592 |
| 1730154600 | 28.2474 | -0.03 | -0.09 | 28.34 | 28.34 | 28.24 | 5393 |
| 1729895400 | 28.2726 | 0.1 | 0.34 | 28.3401 | 28.4 | 28.2726 | 1463 |
| 1729809000 | 28.1771 | -0.16 | -0.55 | 28.17 | 28.1899 | 28.1407 | 5177 |
| 1729722600 | 28.3339 | -0.1 | -0.35 | 28.44 | 28.52 | 28.27 | 14050 |
| 1729636200 | 28.4341 | 0.05 | 0.17 | 28.48 | 28.48 | 28.4 | 4493 |
| 1729549800 | 28.3867 | -0.21 | -0.73 | 28.42 | 28.42 | 28.29 | 15422 |
| 1729290600 | 28.5963 | 0.35 | 1.24 | 28.74 | 28.74 | 28.5801 | 3260 |
| 1729204200 | 28.2453 | -0.01 | -0.02 | 28.25 | 28.3101 | 28.21 | 4928 |
| 1729117800 | 28.2504 | 0.2 | 0.70 | 28.26 | 28.39 | 28.22 | 8661 |
| 1729031400 | 28.0553 | -0.74 | -2.58 | 28.43 | 28.43 | 28.0553 | 12919 |
| 1728945000 | 28.7994 | -0.18 | -0.62 | 28.7 | 29.02 | 28.7 | 3807 |
| 1728685800 | 28.9788 | 0.21 | 0.73 | 28.45 | 28.9788 | 28.45 | 3473 |
| 1728599400 | 28.77 | 0.07 | 0.23 | 28.77 | 28.8199 | 28.7101 | 3088 |
| 1728513000 | 28.705 | -0.18 | -0.62 | 28.64 | 28.7417 | 28.63 | 5937 |
| 1728426600 | 28.885 | -1.3 | -4.29 | 28.84 | 28.91 | 28.67 | 4216 |
| 1728340200 | 30.181 | 0.39 | 1.32 | 30.01 | 30.21 | 29.94 | 3376 |
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
