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 | -0.2043 | -0.769201807229 | 26.56 | 26.56 | 26.23 | 1661 | 26.28936636 | SP |
| 4 | -0.105 | -0.396814899077 | 26.4607 | 26.91 | 26.23 | 2574 | 26.59614458 | SP |
| 12 | 0.9223 | 3.62633387593 | 25.4334 | 26.91 | 25.4 | 21348 | 26.0799017 | SP |
| 26 | 1.2237 | 4.86909119847 | 25.132 | 26.91 | 24.77 | 22185 | 25.604466 | SP |
| 52 | 2.5596 | 10.7563844496 | 23.7961 | 26.91 | 22.7137 | 14561 | 25.51082894 | SP |
| 156 | 4.6807 | 21.5949250288 | 21.675 | 26.91 | 20.02 | 11301 | 24.20229183 | SP |
| 260 | 5.5657 | 26.771043771 | 20.79 | 26.91 | 20.02 | 10358 | 24.0749969 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 26.3557 | -0.05 | -0.20 | 26.4077 | 26.4077 | 26.32 | 2015 |
| 1722292200 | 26.4077 | 0.04 | 0.15 | 26.4 | 26.4077 | 26.4 | 53 |
| 1722033000 | 26.3673 | 0.13 | 0.51 | 26.2333 | 26.4119 | 26.2333 | 713 |
| 1721946600 | 26.2333 | -0.05 | -0.18 | 26.23 | 26.35 | 26.23 | 3169 |
| 1721860200 | 26.2818 | -0.33 | -1.25 | 26.56 | 26.56 | 26.2818 | 2117 |
| 1721773800 | 26.6135 | -0.01 | -0.02 | 26.6 | 26.6135 | 26.59 | 821 |
| 1721687400 | 26.62 | 0.15 | 0.57 | 26.53 | 26.62 | 26.53 | 2469 |
| 1721428200 | 26.4679 | -0.09 | -0.32 | 26.5535 | 26.5535 | 26.45 | 2195 |
| 1721341800 | 26.5535 | -0.12 | -0.46 | 26.6752 | 26.6752 | 26.52 | 2676 |
| 1721255400 | 26.6752 | -0.18 | -0.66 | 26.74 | 26.74 | 26.6752 | 1530 |
| 1721169000 | 26.8523 | 0.08 | 0.31 | 26.91 | 26.91 | 26.78 | 4666 |
| 1721082600 | 26.769 | 0.03 | 0.09 | 26.7439 | 26.781 | 26.7439 | 535 |
| 1720823400 | 26.7439 | 0.07 | 0.27 | 26.6729 | 26.83 | 26.6729 | 1067 |
| 1720737000 | 26.6729 | -0.06 | -0.21 | 26.84 | 26.84 | 26.67 | 1874 |
| 1720650600 | 26.73 | 0.08 | 0.29 | 26.73 | 26.79 | 26.66 | 11272 |
| 1720564200 | 26.654 | 0.01 | 0.04 | 26.6431 | 26.654 | 26.6431 | 956 |
| 1720477800 | 26.6431 | 0.01 | 0.04 | 26.6337 | 26.6431 | 26.59 | 1372 |
| 1720218600 | 26.6337 | 0.09 | 0.32 | 26.59 | 26.6337 | 26.56 | 213 |
| 1720040640 | 26.5485 | 0.09 | 0.33 | 26.4607 | 26.5485 | 26.46 | 8957 |
| 1719959400 | 26.4607 | 0.05 | 0.18 | 26.4123 | 26.4607 | 26.41 | 1104 |
| 1719873000 | 26.4123 | 0.1 | 0.39 | 26.41 | 26.44 | 26.19 | 12048 |
| 1719613800 | 26.31 | -0.06 | -0.23 | 26.37 | 26.53 | 26.31 | 1737 |
| 1719527400 | 26.37 | 0.04 | 0.15 | 26.35 | 26.42 | 26.35 | 69996 |
| 1719441000 | 26.33 | -0.03 | -0.12 | 26.3607 | 26.39 | 26.33 | 50692 |
| 1719354600 | 26.3607 | 0.05 | 0.21 | 26.3066 | 26.37 | 26.305 | 14052 |
| 1719268200 | 26.3066 | -0.03 | -0.12 | 26.41 | 26.41 | 26.2901 | 720 |
| 1719009000 | 26.3378 | -0.03 | -0.10 | 26.3634 | 26.3634 | 26.3378 | 1100 |
| 1718922600 | 26.3634 | -0.04 | -0.13 | 26.3989 | 26.46 | 26.325 | 263094 |
| 1718749800 | 26.3989 | 0.02 | 0.09 | 26.445 | 26.445 | 26.39 | 66109 |
| 1718663400 | 26.375 | 0.15 | 0.59 | 26.2207 | 26.41 | 26.21 | 40947 |
| 1718404200 | 26.2207 | 0.03 | 0.12 | 26.25 | 26.25 | 26.19 | 1587 |
| 1718317800 | 26.19 | -0.03 | -0.13 | 26.2236 | 26.27 | 26.1673 | 27528 |
| 1718231400 | 26.2236 | 0.16 | 0.60 | 26.0684 | 26.25 | 26.0684 | 6662 |
| 1718145000 | 26.0684 | 0.04 | 0.15 | 26.03 | 26.0684 | 25.92 | 298 |
| 1718058600 | 26.03 | 0.04 | 0.15 | 25.9923 | 26.05 | 25.9923 | 6464 |
| 1717799400 | 25.9923 | 0.06 | 0.24 | 25.93 | 26.07 | 25.93 | 1916 |
| 1717713000 | 25.93 | -0.11 | -0.42 | 26.01 | 26.04 | 25.93 | 35950 |
| 1717626600 | 26.0399 | 0.21 | 0.80 | 25.92 | 26.04 | 25.87 | 39551 |
| 1717540200 | 25.8321 | 0.04 | 0.14 | 25.7957 | 25.85 | 25.76 | 2780 |
| 1717453800 | 25.7957 | 0.02 | 0.06 | 25.78 | 25.83 | 25.719 | 15017 |
| 1717194600 | 25.78 | 0.1 | 0.40 | 25.7 | 25.78 | 25.58 | 3094 |
| 1717108200 | 25.6783 | -0.07 | -0.26 | 25.7452 | 25.77 | 25.67 | 202138 |
| 1717021800 | 25.7452 | -0.15 | -0.60 | 25.9 | 25.9 | 25.7452 | 2998 |
| 1716935400 | 25.9 | 0.03 | 0.12 | 25.87 | 25.9 | 25.87 | 1702 |
| 1716589800 | 25.87 | 0.13 | 0.51 | 25.8 | 25.89 | 25.8 | 133582 |
| 1716503400 | 25.739 | -0.12 | -0.47 | 25.86 | 25.93 | 25.739 | 16551 |
| 1716417000 | 25.86 | -0.04 | -0.15 | 25.9 | 25.9 | 25.82 | 12928 |
| 1716330600 | 25.9 | 0.07 | 0.28 | 25.79 | 25.92 | 25.79 | 1870 |
| 1716244200 | 25.8281 | 0.02 | 0.09 | 25.8061 | 25.8924 | 25.8061 | 3673 |
| 1715985000 | 25.8061 | -0.01 | -0.05 | 25.82 | 25.87 | 25.76 | 8442 |
| 1715898600 | 25.82 | 0.08 | 0.31 | 25.79 | 25.85 | 25.79 | 27591 |
| 1715812200 | 25.74 | 0.11 | 0.43 | 25.6298 | 25.82 | 25.6298 | 35069 |
| 1715725800 | 25.6298 | 0.08 | 0.33 | 25.5452 | 25.6298 | 25.5452 | 4140 |
| 1715639400 | 25.5452 | -0.01 | -0.03 | 25.5541 | 25.58 | 25.52 | 8136 |
| 1715380200 | 25.5541 | 0.05 | 0.18 | 25.5085 | 25.57 | 25.5085 | 2106 |
| 1715293800 | 25.5085 | 0.11 | 0.43 | 25.4 | 25.51 | 25.4 | 2522 |
| 1715207400 | 25.4 | -0.03 | -0.13 | 25.4334 | 25.48 | 25.4 | 22404 |
| 1715121000 | 25.4334 | 0.04 | 0.15 | 25.3941 | 25.479 | 25.3941 | 1825 |
| 1715034600 | 25.3941 | 0.12 | 0.49 | 25.335 | 25.3941 | 25.31 | 1920 |
| 1714775400 | 25.27 | 0.25 | 1.00 | 25.02 | 25.27 | 25.02 | 252 |
| 1714689000 | 25.02 | 0.07 | 0.28 | 24.9507 | 25.08 | 24.95 | 160110 |
| 1714602600 | 24.9507 | -0.05 | -0.21 | 25.0037 | 25.0037 | 24.92 | 1102 |
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
