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 | -0.54 | -2.07852193995 | 25.98 | 26.32 | 25.44 | 2414 | 26.05525737 | SP |
| 4 | 0.23 | 0.912336374455 | 25.21 | 26.32 | 24.8341 | 15972 | 25.34988315 | SP |
| 12 | -1.66 | -6.12546125461 | 27.1 | 27.47 | 24.8341 | 10744 | 26.00544213 | SP |
| 26 | -3.11 | -10.8931698774 | 28.55 | 28.9691 | 24.8341 | 8146 | 26.77356047 | SP |
| 52 | -2 | -7.28862973761 | 27.44 | 29.94 | 24.8341 | 6187 | 27.18400144 | SP |
| 156 | -0.11 | -0.430528375734 | 25.55 | 29.94 | 22.76 | 4883 | 26.62950412 | SP |
| 260 | -0.11 | -0.430528375734 | 25.55 | 29.94 | 22.76 | 4883 | 26.62950412 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 25.44 | -0.55 | -2.10 | 25.81 | 25.81 | 25.4 | 23417 |
| 1743114600 | 25.985 | -0.03 | -0.11 | 25.98 | 26.235 | 25.8737 | 7233 |
| 1743028200 | 26.0125 | -0.28 | -1.07 | 26.24 | 26.24 | 26.0125 | 485 |
| 1742941800 | 26.2943 | 0.1 | 0.38 | 26.32 | 26.32 | 26.2943 | 157 |
| 1742855400 | 26.195 | 0.15 | 0.56 | 26.1837 | 26.25 | 26.1517 | 3545 |
| 1742596200 | 26.0491 | 0.03 | 0.13 | 25.98 | 26.0491 | 25.96 | 651 |
| 1742509800 | 26.015 | 0.02 | 0.06 | 25.9 | 26.07 | 25.9 | 1588 |
| 1742423400 | 25.9988 | 0.21 | 0.81 | 25.92 | 25.9988 | 25.9007 | 439 |
| 1742337000 | 25.79 | -0.13 | -0.51 | 25.89 | 25.89 | 25.6601 | 2056 |
| 1742250600 | 25.9216 | 0.31 | 1.22 | 25.71 | 25.93 | 25.71 | 1965 |
| 1741991400 | 25.61 | 0.41 | 1.64 | 25.4 | 25.61 | 25.4 | 7384 |
| 1741905000 | 25.1979 | -0.18 | -0.70 | 25.26 | 25.26 | 25.16 | 659 |
| 1741818600 | 25.3765 | 0.32 | 1.28 | 25.29 | 25.465 | 25.29 | 2092 |
| 1741732200 | 25.0569 | 0.22 | 0.90 | 24.92 | 25.0569 | 24.92 | 211 |
| 1741645800 | 24.8341 | -0.71 | -2.79 | 25.09 | 25.09 | 24.8341 | 1191 |
| 1741390200 | 25.5457 | 0.06 | 0.24 | 25.46 | 25.57 | 25.37 | 1803 |
| 1741303800 | 25.4852 | -0.53 | -2.05 | 25.63 | 25.63 | 25.4852 | 3669 |
| 1741217400 | 26.0185 | 0.61 | 2.40 | 25.86 | 26.08 | 25.86 | 13878 |
| 1741131000 | 25.4094 | 0.33 | 1.33 | 25.28 | 25.41 | 25.09 | 1317 |
| 1741044600 | 25.0767 | -0.19 | -0.74 | 25.49 | 25.59 | 25.0767 | 949 |
| 1740785400 | 25.264 | -0.19 | -0.75 | 25.21 | 25.264 | 25.08 | 268176 |
| 1740699000 | 25.4552 | -0.81 | -3.07 | 26 | 26 | 25.4552 | 1135 |
| 1740612600 | 26.2605 | 0.07 | 0.28 | 26.28 | 26.5 | 26.2605 | 1385 |
| 1740526200 | 26.1877 | -0.15 | -0.57 | 26.24 | 26.24 | 26.13 | 507 |
| 1740439800 | 26.3386 | -0.12 | -0.45 | 26.36 | 26.45 | 26.3386 | 2970 |
| 1740180600 | 26.4564 | -0.72 | -2.66 | 26.84 | 26.84 | 26.42 | 3077 |
| 1740094200 | 27.18 | 0.41 | 1.51 | 26.92 | 27.18 | 26.8239 | 3527 |
| 1740007800 | 26.775 | -0.01 | -0.04 | 26.79 | 26.889 | 26.7501 | 3005 |
| 1739921400 | 26.7857 | 0.02 | 0.08 | 26.85 | 26.85 | 26.73 | 2571 |
| 1739575800 | 26.7656 | -0.09 | -0.34 | 26.74 | 26.83 | 26.71 | 145820 |
| 1739489400 | 26.857 | 0.3 | 1.14 | 26.58 | 27.1 | 26.58 | 13419 |
| 1739403000 | 26.554 | -0.16 | -0.60 | 26.46 | 26.68 | 26.44 | 3328 |
| 1739316600 | 26.7156 | -0.08 | -0.30 | 26.65 | 26.725 | 26.65 | 665 |
| 1739230200 | 26.7947 | 0.05 | 0.18 | 26.78 | 26.82 | 26.775 | 1728 |
| 1738971000 | 26.7468 | -0.2 | -0.76 | 27.03 | 27.03 | 26.7082 | 3990 |
| 1738884600 | 26.951 | -0.12 | -0.43 | 26.99 | 26.99 | 26.83 | 1598 |
| 1738798200 | 27.0684 | -0 | -0.02 | 26.97 | 27.0684 | 26.97 | 84 |
| 1738711800 | 27.0729 | 0.29 | 1.07 | 26.94 | 27.11 | 26.94 | 2504 |
| 1738625400 | 26.7851 | -0 | -0.01 | 26.48 | 26.8 | 26.48 | 4078 |
| 1738366200 | 26.7885 | -0.17 | -0.63 | 27.02 | 27.17 | 26.7885 | 2757 |
| 1738279800 | 26.9585 | 0.31 | 1.16 | 26.78 | 27.06 | 26.78 | 2550 |
| 1738193400 | 26.65 | 0.13 | 0.49 | 26.74 | 26.74 | 26.625 | 2316 |
| 1738107000 | 26.5202 | 0.17 | 0.65 | 26.44 | 26.56 | 26.25 | 3756 |
| 1738020600 | 26.35 | -0.85 | -3.13 | 26.6 | 26.6 | 26.15 | 14657 |
| 1737761400 | 27.2022 | 0.06 | 0.23 | 27.37 | 27.37 | 27.16 | 5781 |
| 1737675000 | 27.1391 | 0 | 0.00 | 27.1391 | 27.1391 | 27.1391 | 0 |
| 1737588600 | 27.1391 | 0.09 | 0.33 | 27.14 | 27.1802 | 27.1391 | 2318 |
| 1737502200 | 27.0508 | 0.22 | 0.82 | 27.05 | 27.18 | 26.95 | 6420 |
| 1737156600 | 26.8295 | 0.08 | 0.31 | 26.85 | 26.87 | 26.8295 | 502 |
| 1737070200 | 26.7455 | 0.13 | 0.49 | 26.9 | 26.9 | 26.73 | 31924 |
| 1736983800 | 26.615 | 0.48 | 1.83 | 26.51 | 26.615 | 26.51 | 1437 |
| 1736897400 | 26.136 | 0.19 | 0.74 | 25.98 | 26.14 | 25.98 | 1334 |
| 1736811000 | 25.945 | -0.52 | -1.96 | 26.05 | 26.05 | 25.932 | 4122 |
| 1736551800 | 26.4648 | -0.48 | -1.79 | 26.619 | 26.619 | 26.4308 | 1094 |
| 1736379000 | 26.9477 | -0.25 | -0.93 | 27.015 | 27.015 | 26.9477 | 267 |
| 1736292600 | 27.2 | -0.18 | -0.67 | 27.27 | 27.27 | 27.2 | 355 |
| 1736206200 | 27.3826 | 0.2 | 0.74 | 27.41 | 27.47 | 27.3826 | 4628 |
| 1735947000 | 27.1827 | 0.28 | 1.05 | 27.1 | 27.1827 | 27.07 | 592 |
| 1735860600 | 26.9 | 0.35 | 1.34 | 26.95 | 27.015 | 26.885 | 659 |
| 1735687800 | 26.5454 | -0.05 | -0.19 | 26.67 | 26.6715 | 26.5454 | 8524 |
| 1735601400 | 26.595 | -0.37 | -1.38 | 26.66 | 26.66 | 26.51 | 6183 |
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
