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 | 0.34 | 1.30019120459 | 26.15 | 26.93 | 26.09 | 8384 | 26.38380485 | SP |
| 4 | 1.46 | 5.83300039952 | 25.03 | 26.93 | 24.91 | 5444 | 25.7311727 | SP |
| 12 | 2.1661 | 8.90523312462 | 24.3239 | 26.93 | 24.1 | 7153 | 25.1749038 | SP |
| 26 | 1.22 | 4.82785912149 | 25.27 | 26.93 | 23.545 | 18425 | 25.05266551 | SP |
| 52 | 1.22 | 4.82785912149 | 25.27 | 26.93 | 23.545 | 18425 | 25.05266551 | SP |
| 156 | 1.22 | 4.82785912149 | 25.27 | 26.93 | 23.545 | 18425 | 25.05266551 | SP |
| 260 | 1.22 | 4.82785912149 | 25.27 | 26.93 | 23.545 | 18425 | 25.05266551 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 26.3834 | -0.2 | -0.75 | 26.583 | 26.583 | 26.37 | 7627 |
| 1721341800 | 26.583 | -0.14 | -0.51 | 26.7201 | 26.93 | 26.583 | 8175 |
| 1721255400 | 26.7201 | -0.04 | -0.15 | 26.76 | 26.76 | 26.7 | 300 |
| 1721169000 | 26.76 | 0.67 | 2.57 | 26.09 | 26.762 | 26.09 | 8746 |
| 1721082600 | 26.09 | -0.06 | -0.23 | 26.15 | 26.28 | 26.09 | 17074 |
| 1720823400 | 26.15 | 0.2 | 0.77 | 25.95 | 26.3 | 25.95 | 5475 |
| 1720737000 | 25.95 | 0.62 | 2.44 | 25.3307 | 25.95 | 25.3307 | 6643 |
| 1720650600 | 25.3307 | 0.25 | 1.00 | 25.08 | 25.3307 | 25.08 | 6740 |
| 1720564200 | 25.08 | -0.1 | -0.40 | 25.18 | 25.23 | 25.08 | 2485 |
| 1720477800 | 25.18 | 0.05 | 0.21 | 25.1267 | 25.26 | 25.1267 | 11349 |
| 1720218600 | 25.1267 | 0.08 | 0.32 | 25.0471 | 25.1267 | 24.91 | 659 |
| 1720040640 | 25.0471 | 0 | 0.00 | 25.0469 | 25.07 | 25.02 | 4080 |
| 1719959400 | 25.0469 | 0.09 | 0.35 | 24.96 | 25.0469 | 24.92 | 83 |
| 1719873000 | 24.96 | -0.13 | -0.53 | 25.0934 | 25.17 | 24.93 | 5544 |
| 1719613800 | 25.0934 | 0 | 0.01 | 25.0911 | 25.23 | 24.98 | 472 |
| 1719527400 | 25.0911 | 0.07 | 0.28 | 25.0199 | 25.0911 | 25.0199 | 1 |
| 1719441000 | 25.0199 | -0.01 | -0.05 | 25.0323 | 25.0323 | 24.9199 | 14100 |
| 1719354600 | 25.0323 | -0.05 | -0.19 | 25.08 | 25.08 | 25.02 | 3101 |
| 1719268200 | 25.08 | 0.05 | 0.20 | 25.03 | 25.13 | 25.03 | 790 |
| 1719009000 | 25.03 | 0.07 | 0.29 | 24.9569 | 25.03 | 24.95 | 5151 |
| 1718922600 | 24.9569 | -0.01 | -0.03 | 24.9642 | 24.9642 | 24.8901 | 9840 |
| 1718749800 | 24.9642 | 0.05 | 0.21 | 24.913 | 24.995 | 24.913 | 35459 |
| 1718663400 | 24.913 | 0.16 | 0.65 | 24.7516 | 24.913 | 24.71 | 2606 |
| 1718404200 | 24.7516 | -0.23 | -0.91 | 24.98 | 24.98 | 24.7 | 1771 |
| 1718317800 | 24.98 | -0.16 | -0.65 | 25.1428 | 25.1428 | 24.85 | 6450 |
| 1718231400 | 25.1428 | 0.17 | 0.69 | 24.97 | 25.1428 | 24.97 | 7 |
| 1718145000 | 24.97 | -0.1 | -0.40 | 25.0707 | 25.0707 | 24.8608 | 14254 |
| 1718058600 | 25.0707 | 0.04 | 0.16 | 25.03 | 25.09 | 24.98 | 11712 |
| 1717799400 | 25.03 | -0.12 | -0.46 | 25.1455 | 25.1455 | 25.03 | 7717 |
| 1717713000 | 25.1455 | -0.07 | -0.28 | 25.2151 | 25.22 | 25.11 | 19106 |
| 1717626600 | 25.2151 | 0.26 | 1.05 | 24.9539 | 25.2151 | 24.9539 | 15319 |
| 1717540200 | 24.9539 | -0.09 | -0.34 | 25.04 | 25.04 | 24.9099 | 13458 |
| 1717453800 | 25.04 | -0.02 | -0.06 | 25.0558 | 25.0558 | 24.93 | 5305 |
| 1717194600 | 25.0558 | 0.22 | 0.90 | 24.8317 | 25.0558 | 24.8317 | 655 |
| 1717108200 | 24.8317 | 0.06 | 0.22 | 24.7761 | 24.87 | 24.7761 | 7860 |
| 1717021800 | 24.7761 | -0.24 | -0.97 | 25.0188 | 25.0188 | 24.7761 | 192 |
| 1716935400 | 25.0188 | -0.09 | -0.34 | 25.1046 | 25.1046 | 24.94 | 4094 |
| 1716589800 | 25.1046 | 0.16 | 0.64 | 24.9439 | 25.1046 | 24.9439 | 154 |
| 1716503400 | 24.9439 | -0.42 | -1.65 | 25.3614 | 25.3614 | 24.9 | 1334 |
| 1716417000 | 25.3614 | -0 | -0.01 | 25.3627 | 25.47 | 25.36 | 1754 |
| 1716330600 | 25.3627 | -0.02 | -0.08 | 25.3839 | 25.3839 | 25.34 | 3121 |
| 1716244200 | 25.3839 | 0.02 | 0.09 | 25.32 | 25.4079 | 25.32 | 1421 |
| 1715985000 | 25.362 | 0.03 | 0.11 | 25.3349 | 25.362 | 25.3349 | 6390 |
| 1715898600 | 25.3349 | 0.04 | 0.15 | 25.2977 | 25.36 | 25.2977 | 18989 |
| 1715812200 | 25.2977 | 0.17 | 0.68 | 25.1256 | 25.2977 | 25.1256 | 8155 |
| 1715725800 | 25.1256 | 0.17 | 0.66 | 24.9602 | 25.1256 | 24.9602 | 0 |
| 1715639400 | 24.9602 | -0.04 | -0.14 | 24.9962 | 25.0701 | 24.9602 | 6010 |
| 1715380200 | 24.9962 | -0.04 | -0.16 | 25.16 | 25.16 | 24.9962 | 193 |
| 1715293800 | 25.0365 | 0.15 | 0.61 | 24.95 | 25.0365 | 24.92 | 35378 |
| 1715207400 | 24.885 | -0.07 | -0.27 | 24.9519 | 24.9519 | 24.87 | 218 |
| 1715121000 | 24.9519 | 0.06 | 0.25 | 24.89 | 24.96 | 24.89 | 3230 |
| 1715034600 | 24.89 | 0.16 | 0.65 | 24.73 | 24.9 | 24.73 | 4856 |
| 1714775400 | 24.73 | 0.2 | 0.82 | 24.88 | 24.88 | 24.68 | 5781 |
| 1714689000 | 24.53 | 0.25 | 1.04 | 24.2769 | 24.53 | 24.2769 | 25484 |
| 1714602600 | 24.2769 | 0.02 | 0.07 | 24.1 | 24.56 | 24.1 | 3732 |
| 1714516200 | 24.26 | -0.27 | -1.11 | 24.5315 | 24.5315 | 24.26 | 3937 |
| 1714429800 | 24.5315 | 0.21 | 0.85 | 24.3239 | 24.56 | 24.3239 | 6033 |
| 1714170600 | 24.3239 | 0.2 | 0.83 | 24.1229 | 24.38 | 24.1229 | 7904 |
| 1714084200 | 24.1229 | -0.1 | -0.43 | 24.2275 | 24.2275 | 24 | 4151 |
| 1713997800 | 24.2275 | 0.04 | 0.18 | 24.183 | 24.2275 | 24.183 | 0 |
| 1713911400 | 24.183 | 0.33 | 1.38 | 23.8547 | 24.26 | 23.8547 | 29184 |
| 1713825000 | 23.8547 | 0.22 | 0.94 | 23.6326 | 23.92 | 23.6326 | 2501 |
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
