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 | -0.1075 | -0.401869158879 | 26.75 | 27.26 | 26.45 | 215 | 26.89990753 | SP |
| 4 | 0.1525 | 0.575688939222 | 26.49 | 27.26 | 26.0938 | 771 | 26.76137874 | SP |
| 12 | -0.7809 | -2.84756813524 | 27.4234 | 27.43 | 25.21 | 419 | 26.57814669 | SP |
| 26 | -0.7551 | -2.7560808246 | 27.3976 | 28.35 | 25.21 | 367 | 27.12024438 | SP |
| 52 | 0.8205 | 3.17752304237 | 25.822 | 28.35 | 25.21 | 309 | 26.79157264 | SP |
| 156 | 2.0033 | 8.1305399526 | 24.6392 | 28.35 | 22.3209 | 346 | 25.24910639 | SP |
| 260 | 2.0033 | 8.1305399526 | 24.6392 | 28.35 | 22.3209 | 346 | 25.24910639 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 26.6425 | -0.02 | -0.06 | 26.46 | 26.6425 | 26.45 | 768 |
| 1741217400 | 26.6589 | 0.13 | 0.49 | 26.51 | 26.69 | 26.51 | 227 |
| 1741131000 | 26.5284 | -0.48 | -1.76 | 27.0043 | 27.0043 | 26.5284 | 50 |
| 1741044600 | 27.0043 | -0.06 | -0.22 | 27.15 | 27.26 | 27.0043 | 197 |
| 1740785400 | 27.0639 | 0.35 | 1.29 | 26.718 | 27.0639 | 26.718 | 469 |
| 1740699000 | 26.718 | -0.11 | -0.42 | 26.75 | 26.75 | 26.718 | 133 |
| 1740612600 | 26.8316 | -0.22 | -0.82 | 27.0534 | 27.0534 | 26.8316 | 3 |
| 1740526200 | 27.0534 | 0.18 | 0.66 | 26.96 | 27.09 | 26.96 | 1518 |
| 1740439800 | 26.8771 | 0.05 | 0.18 | 26.84 | 26.91 | 26.78 | 239 |
| 1740180600 | 26.8284 | -0.03 | -0.09 | 26.94 | 26.94 | 26.77 | 9 |
| 1740094200 | 26.8534 | 0.14 | 0.51 | 26.75 | 26.8534 | 26.75 | 19 |
| 1740007800 | 26.7166 | 0.17 | 0.63 | 26.5489 | 26.7166 | 26.5489 | 11505 |
| 1739921400 | 26.5489 | 0.19 | 0.72 | 26.3598 | 26.5489 | 26.3598 | 85 |
| 1739575800 | 26.3598 | -0.11 | -0.43 | 26.56 | 26.56 | 26.3598 | 11 |
| 1739489400 | 26.4747 | 0.28 | 1.07 | 26.35 | 26.4747 | 26.35 | 20 |
| 1739403000 | 26.1939 | -0.16 | -0.61 | 26.1 | 26.1939 | 26.1 | 17 |
| 1739316600 | 26.3555 | 0.18 | 0.68 | 26.18 | 26.3555 | 26.18 | 66 |
| 1739230200 | 26.1764 | 0.08 | 0.32 | 26.25 | 26.25 | 26.1764 | 43 |
| 1738971000 | 26.0938 | -0.16 | -0.62 | 26.33 | 26.33 | 26.0938 | 12 |
| 1738884600 | 26.2575 | -0.09 | -0.33 | 26.49 | 26.49 | 26.25 | 19 |
| 1738798200 | 26.3432 | 0.06 | 0.23 | 26.283 | 26.3432 | 26.23 | 15 |
| 1738711800 | 26.283 | -0.06 | -0.22 | 26.17 | 26.325 | 26.17 | 1464 |
| 1738625400 | 26.3403 | -0.14 | -0.54 | 26.16 | 26.395 | 26.16 | 116 |
| 1738366200 | 26.4841 | -0.12 | -0.47 | 26.6079 | 26.67 | 26.4841 | 8 |
| 1738279800 | 26.6079 | 0.3 | 1.16 | 26.51 | 26.6079 | 26.51 | 7 |
| 1738193400 | 26.3034 | -0.14 | -0.52 | 26.4416 | 26.4416 | 26.3034 | 6 |
| 1738107000 | 26.4416 | -0.33 | -1.22 | 26.7675 | 26.7675 | 26.4416 | 1035 |
| 1738020600 | 26.7675 | 0.47 | 1.77 | 26.32 | 26.7675 | 26.32 | 82 |
| 1737761400 | 26.3012 | 0.16 | 0.62 | 26.3 | 26.35 | 26.2502 | 1845 |
| 1737675000 | 26.1393 | 0 | 0.00 | 26.1393 | 26.1393 | 26.1393 | 0 |
| 1737588600 | 26.1393 | -0.27 | -1.03 | 26.39 | 26.39 | 26.1393 | 156 |
| 1737502200 | 26.4111 | 0.27 | 1.02 | 26.33 | 26.4111 | 26.33 | 38 |
| 1737156600 | 26.1456 | 0.11 | 0.43 | 26.23 | 26.23 | 26.1456 | 11 |
| 1737070200 | 26.034 | 0.19 | 0.75 | 25.8414 | 26.034 | 25.73 | 9 |
| 1736983800 | 25.8414 | 0.15 | 0.57 | 26.08 | 26.08 | 25.8414 | 8 |
| 1736897400 | 25.694 | 0.19 | 0.73 | 25.5084 | 25.694 | 25.5084 | 34 |
| 1736811000 | 25.5084 | 0.21 | 0.82 | 25.21 | 25.5084 | 25.21 | 31 |
| 1736551800 | 25.3002 | -0.42 | -1.65 | 25.47 | 25.49 | 25.3002 | 54 |
| 1736379000 | 25.7248 | -0.03 | -0.10 | 25.7512 | 25.7512 | 25.66 | 17 |
| 1736292600 | 25.7512 | -0.05 | -0.18 | 25.7969 | 25.84 | 25.7512 | 5 |
| 1736206200 | 25.7969 | -0.23 | -0.87 | 25.97 | 25.97 | 25.7969 | 59 |
| 1735947000 | 26.0225 | 0.14 | 0.54 | 25.89 | 26.0225 | 25.89 | 14 |
| 1735860600 | 25.8816 | -0.11 | -0.44 | 25.9948 | 26.15 | 25.8816 | 12 |
| 1735687800 | 25.9948 | 0.04 | 0.13 | 26.05 | 26.05 | 25.9948 | 1 |
| 1735601400 | 25.9598 | -0.21 | -0.82 | 26.05 | 26.05 | 25.8414 | 1367 |
| 1735342200 | 26.1743 | -0.18 | -0.68 | 26.3543 | 26.3543 | 26.1743 | 225 |
| 1735255800 | 26.3543 | 0.08 | 0.29 | 26.277 | 26.3543 | 26.277 | 159 |
| 1735077840 | 26.277 | 0.17 | 0.64 | 26.1102 | 26.277 | 26.1102 | 244 |
| 1734996600 | 26.1102 | 0.04 | 0.15 | 26.04 | 26.1102 | 25.91 | 258 |
| 1734737400 | 26.071 | -0.05 | -0.19 | 25.98 | 26.0996 | 25.86 | 233 |
| 1734651000 | 26.1215 | -0.12 | -0.46 | 26.31 | 26.31 | 26.1215 | 181 |
| 1734564600 | 26.2424 | -0.7 | -2.61 | 26.9468 | 26.9468 | 26.2424 | 106 |
| 1734478200 | 26.9468 | -0.16 | -0.61 | 27.1112 | 27.1112 | 26.9468 | 11 |
| 1734391800 | 27.1112 | -0.19 | -0.69 | 27.3005 | 27.3005 | 27.1112 | 64 |
| 1734132600 | 27.3005 | -0.12 | -0.45 | 27.43 | 27.43 | 27.3005 | 106 |
| 1734046200 | 27.4234 | -0.01 | -0.04 | 27.4353 | 27.4353 | 27.4234 | 1 |
| 1733959800 | 27.4353 | -0.1 | -0.37 | 27.538 | 27.538 | 27.4353 | 9 |
| 1733873400 | 27.538 | -0.08 | -0.31 | 27.6225 | 27.6225 | 27.4 | 83 |
| 1733787000 | 27.6225 | 0.02 | 0.06 | 27.69 | 27.69 | 27.6225 | 15 |
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
