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 | 0.3 | 1.12951807229 | 26.56 | 26.88 | 26.4317 | 73602 | 26.59658912 | SP |
| 4 | 0.99 | 3.82682643989 | 25.87 | 26.88 | 25.7068 | 77109 | 26.23017706 | SP |
| 12 | 1.52 | 5.99842146803 | 25.34 | 26.88 | 24.645 | 67687 | 25.91982754 | SP |
| 26 | 1.75 | 6.96933492632 | 25.11 | 26.88 | 24.645 | 65059 | 25.82861696 | SP |
| 52 | 1.75 | 6.96933492632 | 25.11 | 26.88 | 24.645 | 65059 | 25.82861696 | SP |
| 156 | 1.75 | 6.96933492632 | 25.11 | 26.88 | 24.645 | 65059 | 25.82861696 | SP |
| 260 | 1.75 | 6.96933492632 | 25.11 | 26.88 | 24.645 | 65059 | 25.82861696 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 26.86 | 0.16 | 0.60 | 26.84 | 26.88 | 26.71 | 30588 |
| 1720040640 | 26.7 | 0.03 | 0.11 | 26.68 | 26.74 | 26.6799 | 15415 |
| 1719959400 | 26.67 | 0.2 | 0.76 | 26.45 | 26.67 | 26.45 | 168617 |
| 1719873000 | 26.47 | 0.06 | 0.24 | 26.48 | 26.5 | 26.4317 | 19303 |
| 1719613800 | 26.4057 | 0 | 0.00 | 26.4057 | 26.4057 | 26.4057 | 0 |
| 1719527400 | 26.4057 | 0.06 | 0.22 | 26.36 | 26.43 | 26.35 | 182221 |
| 1719441000 | 26.348 | 0.04 | 0.14 | 26.26 | 26.36 | 26.225 | 248364 |
| 1719354600 | 26.3106 | 0.05 | 0.19 | 26.25 | 26.34 | 26.233 | 34899 |
| 1719268200 | 26.26 | 0.07 | 0.27 | 26.26 | 26.41 | 26.26 | 15525 |
| 1719009000 | 26.1903 | 0.07 | 0.27 | 26.152 | 26.1903 | 26.1399 | 5028 |
| 1718922600 | 26.12 | 0.17 | 0.64 | 25.98 | 26.14 | 25.98 | 16455 |
| 1718749800 | 25.9532 | -0.03 | -0.10 | 25.98 | 26.03 | 25.94 | 50094 |
| 1718663400 | 25.9802 | 0.2 | 0.78 | 25.81 | 26.02 | 25.75 | 53430 |
| 1718404200 | 25.7804 | -0.16 | -0.63 | 25.79 | 25.79 | 25.7068 | 5412 |
| 1718317800 | 25.9437 | -0.18 | -0.69 | 26.11 | 26.11 | 25.82 | 34245 |
| 1718231400 | 26.124 | 0.21 | 0.83 | 26.3 | 26.3 | 26.095 | 48708 |
| 1718145000 | 25.91 | -0.06 | -0.23 | 25.89 | 25.91 | 25.825 | 325287 |
| 1718058600 | 25.97 | 0.15 | 0.58 | 25.76 | 26 | 25.76 | 58153 |
| 1717799400 | 25.82 | -0.11 | -0.42 | 25.87 | 25.9 | 25.82 | 15727 |
| 1717713000 | 25.93 | 0.02 | 0.06 | 25.92 | 25.97 | 25.88 | 7933 |
| 1717626600 | 25.9144 | 0.23 | 0.91 | 25.81 | 25.9144 | 25.81 | 16047 |
| 1717540200 | 25.68 | -0.14 | -0.54 | 25.67 | 25.695 | 25.63 | 12692 |
| 1717453800 | 25.82 | 0.02 | 0.09 | 25.91 | 25.91 | 25.63 | 65824 |
| 1717194600 | 25.7959 | 0.17 | 0.65 | 25.6 | 25.7959 | 25.485 | 31039 |
| 1717108200 | 25.63 | -0.08 | -0.32 | 25.61 | 25.64 | 25.5619 | 2952 |
| 1717021800 | 25.7116 | -0.26 | -1.01 | 25.71 | 25.73 | 25.62 | 51863 |
| 1716935400 | 25.9731 | -0.01 | -0.05 | 26.04 | 26.04 | 25.95 | 15540 |
| 1716589800 | 25.9866 | 0.17 | 0.66 | 26.07 | 26.07 | 25.9866 | 34954 |
| 1716503400 | 25.8169 | -0.22 | -0.84 | 26.13 | 26.13 | 25.8169 | 391865 |
| 1716417000 | 26.0369 | -0.13 | -0.50 | 26.09 | 26.115 | 26 | 396805 |
| 1716330600 | 26.1679 | 0.04 | 0.15 | 26.08 | 26.17 | 26.08 | 162111 |
| 1716244200 | 26.13 | 0.02 | 0.06 | 26.17 | 26.21 | 26.08 | 254761 |
| 1715985000 | 26.1149 | 0.03 | 0.13 | 26.11 | 26.12 | 26.05 | 23357 |
| 1715898600 | 26.0821 | -0.11 | -0.41 | 26.21 | 26.21 | 26.0821 | 61291 |
| 1715812200 | 26.1891 | 0.17 | 0.67 | 26.04 | 26.1891 | 26.04 | 31509 |
| 1715725800 | 26.0152 | 0.16 | 0.61 | 25.88 | 26.02 | 25.88 | 21655 |
| 1715639400 | 25.8582 | -0.13 | -0.48 | 26.02 | 26.02 | 25.8582 | 86649 |
| 1715380200 | 25.9841 | 0.1 | 0.40 | 25.94 | 25.9841 | 25.93 | 280 |
| 1715293800 | 25.8796 | 0.17 | 0.66 | 25.78 | 25.9 | 25.78 | 16847 |
| 1715207400 | 25.7105 | 0.06 | 0.23 | 25.63 | 25.74 | 25.63 | 9576 |
| 1715121000 | 25.6518 | 0.1 | 0.37 | 25.68 | 25.7294 | 25.62 | 256440 |
| 1715034600 | 25.556 | 0.25 | 0.99 | 25.36 | 25.556 | 25.36 | 8895 |
| 1714775400 | 25.3047 | 0.24 | 0.98 | 25.28 | 25.32 | 25.1825 | 13564 |
| 1714689000 | 25.06 | 0.24 | 0.98 | 25.05 | 25.0668 | 25 | 4056 |
| 1714602600 | 24.8157 | 0.06 | 0.23 | 24.69 | 25.13 | 24.69 | 31150 |
| 1714516200 | 24.7595 | -0.35 | -1.37 | 25.13 | 25.13 | 24.7595 | 11194 |
| 1714429800 | 25.1046 | -0.09 | -0.35 | 25.22 | 25.22 | 25.07 | 1923 |
| 1714170600 | 25.1917 | 0.23 | 0.94 | 25.1 | 25.24 | 25.09 | 42354 |
| 1714084200 | 24.9578 | -0.3 | -1.20 | 24.75 | 24.99 | 24.645 | 29843 |
| 1713997800 | 25.2605 | -0.05 | -0.19 | 25.45 | 25.45 | 25.17 | 108975 |
| 1713911400 | 25.3092 | 0.37 | 1.50 | 25.08 | 25.34 | 25.065 | 1917 |
| 1713825000 | 24.9361 | 0.2 | 0.80 | 24.83 | 25.015 | 24.75 | 168735 |
| 1713565800 | 24.7374 | -0.17 | -0.70 | 24.88 | 24.88 | 24.7092 | 3410 |
| 1713479400 | 24.9116 | 0.01 | 0.03 | 24.94 | 25.11 | 24.91 | 4867 |
| 1713393000 | 24.9051 | -0.01 | -0.04 | 25.079 | 25.079 | 24.9051 | 2703 |
| 1713306600 | 24.9156 | -0.01 | -0.02 | 25 | 25 | 24.9073 | 71029 |
| 1713220200 | 24.9209 | -0.18 | -0.72 | 25.4 | 25.42 | 24.92 | 2781 |
| 1712961000 | 25.102 | -0.38 | -1.47 | 25.34 | 25.34 | 25.0492 | 12522 |
| 1712874600 | 25.4774 | 0.1 | 0.39 | 25.33 | 25.52 | 25.19 | 11823 |
| 1712788200 | 25.3778 | -0.06 | -0.25 | 25.25 | 25.3778 | 25.25 | 68629 |
| 1712701800 | 25.4404 | -0.1 | -0.41 | 25.58 | 25.58 | 25.2662 | 15991 |
| 1712615400 | 25.5453 | 0.04 | 0.17 | 25.62 | 25.62 | 25.54 | 117938 |
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
