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 | 0.0645 | 0.251114442 | 25.6855 | 25.76 | 25.65 | 14342 | 25.71588812 | SP |
| 4 | -0.45 | -1.71755725191 | 26.2 | 26.22 | 25.635 | 5772 | 25.82449745 | SP |
| 12 | -0.4536 | -1.73105985437 | 26.2036 | 26.31 | 25.635 | 12994 | 26.00943006 | SP |
| 26 | 0.1935 | 0.757145931563 | 25.5565 | 26.535 | 25.5565 | 12791 | 26.16107637 | SP |
| 52 | -0.235 | -0.90436790456 | 25.985 | 26.535 | 25.36 | 12566 | 25.94936709 | SP |
| 156 | -4.1699 | -13.9368781313 | 29.9199 | 29.9199 | 24.5371 | 6472 | 25.96909961 | SP |
| 260 | -4.32 | -14.3664782175 | 30.07 | 30.26 | 24.5371 | 6510 | 26.32392714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 25.75 | 0 | 0.02 | 25.745 | 25.92 | 25.744 | 23082 |
| 1735860600 | 25.745 | 0.04 | 0.15 | 25.75 | 25.76 | 25.6876 | 6365 |
| 1735687800 | 25.707 | -0.01 | -0.03 | 25.7152 | 25.73 | 25.69 | 9177 |
| 1735601400 | 25.7152 | 0.05 | 0.20 | 25.665 | 25.73 | 25.665 | 40334 |
| 1735342200 | 25.665 | -0.02 | -0.08 | 25.6855 | 25.6855 | 25.65 | 1493 |
| 1735255800 | 25.6855 | 0.01 | 0.04 | 25.635 | 25.6855 | 25.635 | 125 |
| 1735077840 | 25.675 | 0.02 | 0.08 | 25.6534 | 25.675 | 25.6371 | 1084 |
| 1734996600 | 25.6534 | -0.07 | -0.28 | 25.68 | 25.68 | 25.65 | 1153 |
| 1734737400 | 25.725 | 0.06 | 0.23 | 25.71 | 25.78 | 25.71 | 5925 |
| 1734651000 | 25.665 | -0.17 | -0.64 | 25.7 | 25.7 | 25.665 | 3534 |
| 1734564600 | 25.83 | -0.17 | -0.65 | 26 | 26 | 25.83 | 3990 |
| 1734478200 | 26 | -0.03 | -0.12 | 26.03 | 26.03 | 25.99 | 1965 |
| 1734391800 | 26.03 | 0.04 | 0.15 | 26.02 | 26.03 | 25.99 | 6402 |
| 1734132600 | 25.99 | -0.06 | -0.23 | 26.05 | 26.05 | 25.99 | 2737 |
| 1734046200 | 26.05 | -0.06 | -0.21 | 26.09 | 26.09 | 26.045 | 3557 |
| 1733959800 | 26.105 | -0.01 | -0.04 | 26.15 | 26.1699 | 26.105 | 10915 |
| 1733873400 | 26.1151 | -0.03 | -0.11 | 26.145 | 26.145 | 26.1 | 2230 |
| 1733787000 | 26.145 | -0.06 | -0.21 | 26.17 | 26.17 | 26.145 | 303 |
| 1733527800 | 26.2 | 0.06 | 0.24 | 26.2 | 26.22 | 26.18 | 3220 |
| 1733441400 | 26.1363 | 0 | 0.00 | 26.135 | 26.1483 | 26.1017 | 4556 |
| 1733355000 | 26.135 | 0.04 | 0.13 | 26.07 | 26.135 | 26.07 | 5706 |
| 1733268600 | 26.1 | 0.07 | 0.27 | 26.13 | 26.13 | 26.0917 | 5076 |
| 1733182200 | 26.03 | -0.18 | -0.70 | 25.9 | 26.07 | 25.9 | 337014 |
| 1732917840 | 26.2132 | 0.08 | 0.29 | 26.137 | 26.2132 | 26.137 | 4289 |
| 1732750200 | 26.137 | 0.05 | 0.20 | 26.085 | 26.16 | 26.085 | 216 |
| 1732663800 | 26.085 | -0.03 | -0.11 | 26.08 | 26.085 | 26.069 | 250 |
| 1732577400 | 26.115 | 0.14 | 0.52 | 26.09 | 26.12 | 26.09 | 4093 |
| 1732318200 | 25.9793 | 0 | 0.02 | 26 | 26 | 25.97 | 20348 |
| 1732231800 | 25.975 | 0.01 | 0.04 | 25.964 | 25.995 | 25.964 | 1791 |
| 1732145400 | 25.964 | -0.01 | -0.04 | 25.975 | 25.975 | 25.95 | 3853 |
| 1732059000 | 25.975 | 0.03 | 0.10 | 25.95 | 25.995 | 25.95 | 1986 |
| 1731972600 | 25.95 | 0.03 | 0.12 | 25.91 | 25.95 | 25.9 | 930 |
| 1731713400 | 25.9192 | -0.04 | -0.16 | 25.96 | 25.96 | 25.89 | 280 |
| 1731627000 | 25.96 | 0.07 | 0.26 | 25.8934 | 25.96 | 25.89 | 16275 |
| 1731540600 | 25.8934 | -0.01 | -0.03 | 25.9001 | 25.9628 | 25.8934 | 4231 |
| 1731454200 | 25.9001 | -0.09 | -0.35 | 25.9901 | 25.9901 | 25.9 | 3781 |
| 1731367800 | 25.9901 | -0.03 | -0.13 | 26 | 26 | 25.8343 | 2493 |
| 1731108600 | 26.0248 | 0.09 | 0.34 | 25.97 | 26.0248 | 25.97 | 19451 |
| 1731022200 | 25.9357 | 0.12 | 0.47 | 25.87 | 25.9357 | 25.87 | 2667 |
| 1730935800 | 25.8154 | -0.06 | -0.24 | 25.8786 | 25.8786 | 25.79 | 955 |
| 1730849400 | 25.8786 | 0.03 | 0.11 | 25.851 | 25.8786 | 25.82 | 280 |
| 1730763000 | 25.851 | 0.07 | 0.26 | 25.88 | 25.88 | 25.8436 | 1088 |
| 1730500200 | 25.785 | -0.27 | -1.05 | 25.9196 | 25.979 | 25.77 | 38262 |
| 1730413800 | 26.0577 | -0.04 | -0.15 | 26.05 | 26.0691 | 26.05 | 307 |
| 1730327400 | 26.0957 | 0 | 0.00 | 26.095 | 26.13 | 26.0904 | 3758 |
| 1730241000 | 26.095 | -0.02 | -0.08 | 26.05 | 26.1 | 26.05 | 4105 |
| 1730154600 | 26.1148 | -0 | -0.00 | 26.115 | 26.13 | 26.08 | 8532 |
| 1729895400 | 26.115 | 0.01 | 0.02 | 26.1088 | 26.16 | 26.1 | 55065 |
| 1729809000 | 26.1088 | 0.04 | 0.14 | 26.0711 | 26.12 | 26.0711 | 4065 |
| 1729722600 | 26.0711 | -0.05 | -0.19 | 26.07 | 26.09 | 26.05 | 17244 |
| 1729636200 | 26.12 | -0.02 | -0.08 | 26.14 | 26.14 | 26.096 | 16845 |
| 1729549800 | 26.14 | -0.1 | -0.39 | 26.242 | 26.242 | 26.14 | 15797 |
| 1729290600 | 26.242 | 0 | 0.01 | 26.24 | 26.27 | 26.24 | 18778 |
| 1729204200 | 26.24 | -0.06 | -0.23 | 26.2999 | 26.2999 | 26.23 | 5821 |
| 1729117800 | 26.2999 | 0.05 | 0.17 | 26.2542 | 26.31 | 26.2542 | 6816 |
| 1729031400 | 26.2542 | 0.05 | 0.19 | 26.25 | 26.2698 | 26.25 | 645 |
| 1728945000 | 26.205 | -0.01 | -0.04 | 26.215 | 26.215 | 26.171 | 250 |
| 1728685800 | 26.215 | 0.01 | 0.04 | 26.2036 | 26.215 | 26.1954 | 1513 |
| 1728599400 | 26.2036 | 0.02 | 0.06 | 26.1883 | 26.2036 | 26.18 | 1352 |
| 1728513000 | 26.1883 | 0 | 0.01 | 26.17 | 26.19 | 26.17 | 1188 |
| 1728426600 | 26.1852 | 0.01 | 0.04 | 26.18 | 26.1882 | 26.1743 | 2452 |
| 1728340200 | 26.1752 | -0.06 | -0.25 | 26.2 | 26.2 | 26.1752 | 322 |
| 1728081000 | 26.24 | -0.08 | -0.30 | 26.24 | 26.2591 | 26.22 | 3114 |
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
