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 | 0.5935 | 2.25837138508 | 26.28 | 26.8735 | 25.6901 | 6832 | 26.09186895 | SP |
| 4 | 1.3735 | 5.3862745098 | 25.5 | 27.2 | 25.5 | 4390 | 26.43623904 | SP |
| 12 | 3.9935 | 17.4541083916 | 22.88 | 27.2 | 22.88 | 4120 | 25.34450447 | SP |
| 26 | 4.5535 | 20.4009856631 | 22.32 | 27.2 | 18.9 | 4712 | 23.10797875 | SP |
| 52 | 6.9635 | 34.9748869915 | 19.91 | 27.2 | 18.69 | 4411 | 22.25625512 | SP |
| 156 | 6.9635 | 34.9748869915 | 19.91 | 27.2 | 18.69 | 4411 | 22.25625512 | SP |
| 260 | 6.9635 | 34.9748869915 | 19.91 | 27.2 | 18.69 | 4411 | 22.25625512 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 26.8735 | 0.26 | 0.97 | 26.72 | 26.8735 | 26.72 | 1243 |
| 1734996600 | 26.6145 | 0.41 | 1.56 | 26.32 | 26.6145 | 26.28 | 805 |
| 1734737400 | 26.2046 | 0.22 | 0.84 | 25.6901 | 26.4644 | 25.6901 | 2567 |
| 1734651000 | 25.9872 | 0.03 | 0.10 | 26.22 | 26.38 | 25.9872 | 18745 |
| 1734564600 | 25.96 | -0.97 | -3.60 | 26.809 | 26.99 | 25.955 | 1984 |
| 1734478200 | 26.93 | -0.22 | -0.81 | 26.89 | 26.93 | 26.7786 | 1104 |
| 1734391800 | 27.1499 | 0.44 | 1.66 | 26.92 | 27.2 | 26.92 | 2762 |
| 1734132600 | 26.7061 | 0.09 | 0.33 | 26.9 | 26.9 | 26.61 | 5024 |
| 1734046200 | 26.6179 | -0.16 | -0.60 | 26.7202 | 26.8 | 26.61 | 5573 |
| 1733959800 | 26.7791 | 0.52 | 1.98 | 26.485 | 26.82 | 26.485 | 2042 |
| 1733873400 | 26.26 | -0.25 | -0.94 | 26.67 | 26.72 | 26.2 | 5885 |
| 1733787000 | 26.51 | -0.53 | -1.96 | 26.83 | 26.83 | 26.48 | 8175 |
| 1733527800 | 27.0392 | 0.3 | 1.11 | 26.9432 | 27.0392 | 26.9432 | 4299 |
| 1733441400 | 26.7417 | 0.06 | 0.23 | 26.7384 | 26.94 | 26.7384 | 7830 |
| 1733355000 | 26.6812 | 0.45 | 1.73 | 26.6176 | 26.71 | 26.61 | 738 |
| 1733268600 | 26.2268 | 0.3 | 1.16 | 26.21 | 26.2268 | 26.21 | 336 |
| 1733182200 | 25.9273 | 0.25 | 0.99 | 25.85 | 25.97 | 25.85 | 1454 |
| 1732917840 | 25.6734 | 0.26 | 1.04 | 25.5 | 25.68 | 25.5 | 951 |
| 1732750200 | 25.4086 | -0.27 | -1.05 | 25.59 | 25.59 | 25.3579 | 1648 |
| 1732663800 | 25.6778 | 0.23 | 0.92 | 25.54 | 25.72 | 25.54 | 12026 |
| 1732577400 | 25.4445 | -0.07 | -0.27 | 26.04 | 26.04 | 25.3043 | 17224 |
| 1732318200 | 25.5125 | -0.09 | -0.33 | 25.55 | 25.55 | 25.432 | 1966 |
| 1732231800 | 25.5979 | 0.13 | 0.53 | 25.72 | 25.72 | 25.26 | 9881 |
| 1732145400 | 25.464 | 0.01 | 0.06 | 25.55 | 25.55 | 25.26 | 9012 |
| 1732059000 | 25.45 | 0.57 | 2.28 | 25.21 | 25.45 | 25.19 | 1512 |
| 1731972600 | 24.883 | 0.15 | 0.62 | 24.79 | 24.9149 | 24.79 | 8126 |
| 1731713400 | 24.73 | -0.49 | -1.96 | 24.8 | 24.8 | 24.64 | 2092 |
| 1731627000 | 25.2234 | -0.15 | -0.59 | 25.49 | 25.49 | 25.2234 | 2365 |
| 1731540600 | 25.3728 | 0.08 | 0.31 | 25.41 | 25.45 | 25.3486 | 770 |
| 1731454200 | 25.2937 | 0.07 | 0.26 | 25.19 | 25.32 | 25.19 | 389 |
| 1731367800 | 25.2276 | -0.21 | -0.83 | 25.55 | 25.55 | 25.15 | 2634 |
| 1731108600 | 25.44 | 0.27 | 1.06 | 25.29 | 25.44 | 25.23 | 3344 |
| 1731022200 | 25.1742 | 0.68 | 2.76 | 25.139 | 25.2508 | 25.139 | 3326 |
| 1730935800 | 24.4979 | 0.54 | 2.25 | 24.26 | 24.4979 | 24.26 | 56422 |
| 1730849400 | 23.9581 | 0.48 | 2.04 | 23.92 | 23.9581 | 23.908 | 1451 |
| 1730763000 | 23.4781 | -0.17 | -0.70 | 23.62 | 23.62 | 23.4781 | 756 |
| 1730500200 | 23.6442 | 0.13 | 0.54 | 23.71 | 23.71 | 23.6442 | 48 |
| 1730413800 | 23.517 | -0.69 | -2.84 | 23.95 | 23.95 | 23.517 | 1435 |
| 1730327400 | 24.2045 | -0.1 | -0.43 | 24.27 | 24.32 | 24.2045 | 4115 |
| 1730241000 | 24.3083 | 0.31 | 1.28 | 24.07 | 24.35 | 24.07 | 1438 |
| 1730154600 | 24.0004 | 0 | 0.01 | 24.21 | 24.21 | 24.0004 | 145 |
| 1729895400 | 23.999 | 0.13 | 0.55 | 24.09 | 24.09 | 23.999 | 760 |
| 1729809000 | 23.8673 | 0.09 | 0.39 | 23.92 | 23.92 | 23.85 | 1281 |
| 1729722600 | 23.7736 | -0.42 | -1.72 | 24.11 | 24.11 | 23.7736 | 648 |
| 1729636200 | 24.1888 | 0.04 | 0.15 | 24.12 | 24.2099 | 24.12 | 1426 |
| 1729549800 | 24.1523 | 0.16 | 0.68 | 23.98 | 24.1523 | 23.94 | 557 |
| 1729290600 | 23.99 | 0.16 | 0.67 | 24 | 24.02 | 23.96 | 1881 |
| 1729204200 | 23.8309 | 0.15 | 0.65 | 23.99 | 24.0699 | 23.8309 | 1298 |
| 1729117800 | 23.6776 | 0.14 | 0.60 | 23.54 | 23.6776 | 23.53 | 750 |
| 1729031400 | 23.5371 | -0.39 | -1.63 | 23.7 | 23.7 | 23.5371 | 109 |
| 1728945000 | 23.9269 | 0.21 | 0.87 | 23.9699 | 23.9699 | 23.9269 | 324 |
| 1728685800 | 23.72 | 0.12 | 0.51 | 23.75 | 23.75 | 23.72 | 1991 |
| 1728599400 | 23.6 | -0.02 | -0.10 | 23.59 | 23.68 | 23.58 | 1506 |
| 1728513000 | 23.6238 | 0.15 | 0.62 | 23.57 | 23.632 | 23.481 | 726 |
| 1728426600 | 23.4771 | 0.37 | 1.61 | 23.21 | 23.4771 | 23.21 | 388 |
| 1728340200 | 23.106 | -0.17 | -0.73 | 23.14 | 23.28 | 23.106 | 2857 |
| 1728081000 | 23.2753 | 0.34 | 1.49 | 23.02 | 23.2753 | 23.02 | 108 |
| 1727994600 | 22.9344 | 0.06 | 0.25 | 22.88 | 23.0899 | 22.88 | 1210 |
| 1727908200 | 22.877 | 0.09 | 0.40 | 22.68 | 22.902 | 22.68 | 596 |
| 1727821800 | 22.7852 | -0.32 | -1.38 | 23.08 | 23.08 | 22.76 | 2577 |
| 1727735400 | 23.1052 | 0.1 | 0.42 | 22.93 | 23.11 | 22.93 | 2163 |
| 1727476200 | 23.0089 | -0.23 | -0.99 | 23.28 | 23.28 | 23.0089 | 1278 |
| 1727389800 | 23.2386 | 0.06 | 0.25 | 23.55 | 23.55 | 23.175 | 7405 |
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
