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 | 0.4427 | 1.71257253385 | 25.85 | 26.42 | 25.7 | 10473 | 25.9201959 | SP |
| 4 | -0.1773 | -0.669814884775 | 26.47 | 26.61 | 25.7 | 6385 | 26.10651618 | SP |
| 12 | 0.7127 | 2.78616106333 | 25.58 | 26.68 | 24.9636 | 5907 | 25.72940631 | SP |
| 26 | 2.2127 | 9.18895348837 | 24.08 | 26.68 | 23.815 | 11040 | 25.2998217 | SP |
| 52 | 0.4827 | 1.87020534676 | 25.81 | 26.68 | 23.815 | 7492 | 25.21517693 | SP |
| 156 | 0.2727 | 1.04803996925 | 26.02 | 27.2316 | 21.5911 | 5495 | 24.9818622 | SP |
| 260 | 0.8827 | 3.4738292011 | 25.41 | 27.2316 | 18.54 | 7302 | 24.17275609 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 26.2927 | -0.12 | -0.44 | 26.35 | 26.35 | 26.19 | 14348 |
| 1713911400 | 26.4096 | 0.16 | 0.61 | 26.35 | 26.42 | 26.35 | 6498 |
| 1713825000 | 26.2505 | 0.4 | 1.57 | 26.12 | 26.31 | 26.12 | 2978 |
| 1713565800 | 25.8456 | 0.14 | 0.55 | 25.84 | 25.8799 | 25.75 | 34864 |
| 1713479400 | 25.7054 | -0.03 | -0.13 | 25.72 | 25.8 | 25.7 | 3387 |
| 1713393000 | 25.74 | -0.02 | -0.07 | 25.85 | 25.85 | 25.7142 | 4637 |
| 1713306600 | 25.7592 | -0.18 | -0.71 | 25.76 | 25.76 | 25.755 | 554 |
| 1713220200 | 25.9431 | -0.08 | -0.31 | 26.19 | 26.21 | 25.91 | 13423 |
| 1712961000 | 26.024 | -0.16 | -0.62 | 26.1 | 26.1 | 26.024 | 436 |
| 1712874600 | 26.1863 | 0.08 | 0.29 | 26.19 | 26.22 | 26.1739 | 6230 |
| 1712788200 | 26.1106 | -0.1 | -0.38 | 26.0897 | 26.1106 | 26.075 | 739 |
| 1712701800 | 26.2109 | -0.09 | -0.35 | 26.29 | 26.29 | 26.1 | 12728 |
| 1712615400 | 26.3036 | 0.05 | 0.20 | 26.33 | 26.33 | 26.29 | 4305 |
| 1712356200 | 26.2509 | 0.07 | 0.26 | 26.2 | 26.2509 | 26.2 | 7391 |
| 1712269800 | 26.1838 | -0.21 | -0.78 | 26.427 | 26.427 | 26.1696 | 2207 |
| 1712183400 | 26.3896 | 0.07 | 0.28 | 26.27 | 26.405 | 26.27 | 1780 |
| 1712097000 | 26.3164 | -0.18 | -0.70 | 26.31 | 26.3164 | 26.26 | 1038 |
| 1712010600 | 26.5008 | -0.04 | -0.17 | 26.61 | 26.61 | 26.43 | 9139 |
| 1711665000 | 26.5449 | -0 | -0.00 | 26.5 | 26.5449 | 26.5 | 3653 |
| 1711578600 | 26.5454 | 0.18 | 0.68 | 26.47 | 26.5454 | 26.4501 | 5325 |
| 1711492200 | 26.3672 | 0.07 | 0.26 | 26.38 | 26.4356 | 26.3601 | 2959 |
| 1711405800 | 26.2996 | -0.08 | -0.29 | 26.28 | 26.3695 | 26.28 | 2247 |
| 1711146600 | 26.3762 | -0.04 | -0.17 | 26.37 | 26.3762 | 26.36 | 943 |
| 1711060200 | 26.4199 | 0.02 | 0.07 | 26.38 | 26.4201 | 26.38 | 1636 |
| 1710973800 | 26.4004 | 0.15 | 0.56 | 26.25 | 26.41 | 26.25 | 3648 |
| 1710887400 | 26.2525 | 0.15 | 0.56 | 26.19 | 26.2525 | 26.19 | 1272 |
| 1710801000 | 26.1051 | 0.05 | 0.20 | 26.09 | 26.1399 | 26.0839 | 1107 |
| 1710541800 | 26.0529 | 0.12 | 0.45 | 26.11 | 26.11 | 26.04 | 3271 |
| 1710455400 | 25.9351 | -0.06 | -0.23 | 25.98 | 25.98 | 25.9351 | 1071 |
| 1710369000 | 25.9937 | 0.01 | 0.04 | 25.989 | 26.03 | 25.975 | 14819 |
| 1710282600 | 25.9843 | 0.18 | 0.70 | 25.86 | 25.9843 | 25.86 | 722 |
| 1710196200 | 25.8043 | -0.1 | -0.40 | 25.75 | 25.8043 | 25.75 | 566 |
| 1709940600 | 25.9077 | -0.07 | -0.28 | 25.98 | 25.98 | 25.895 | 3878 |
| 1709854200 | 25.98 | 0.13 | 0.49 | 26.01 | 26.01 | 25.98 | 3615 |
| 1709767800 | 25.8543 | 0.13 | 0.49 | 25.89 | 25.89 | 25.8502 | 1732 |
| 1709681400 | 25.7292 | 0.07 | 0.28 | 25.76 | 25.77 | 25.68 | 4159 |
| 1709595000 | 25.6576 | -0.04 | -0.14 | 25.62 | 25.695 | 25.62 | 7097 |
| 1709335800 | 25.6944 | 0.12 | 0.46 | 25.6039 | 25.6944 | 25.6039 | 1874 |
| 1709249400 | 25.578 | 0.1 | 0.40 | 25.6 | 25.6042 | 25.515 | 7064 |
| 1709163000 | 25.4752 | -0.12 | -0.45 | 25.49 | 25.495 | 25.4752 | 906 |
| 1709076600 | 25.5911 | -0.01 | -0.03 | 25.54 | 25.5911 | 25.54 | 1689 |
| 1708990200 | 25.5992 | -0.08 | -0.30 | 25.64 | 25.64 | 25.57 | 2428 |
| 1708731000 | 25.6752 | 0.03 | 0.11 | 25.61 | 25.6752 | 25.61 | 2086 |
| 1708644600 | 25.6463 | 0.14 | 0.55 | 25.61 | 25.65 | 25.56 | 3870 |
| 1708558200 | 25.5051 | -0.06 | -0.23 | 25.45 | 25.5051 | 25.42 | 2983 |
| 1708471800 | 25.5644 | 0.17 | 0.65 | 25.59 | 25.59 | 25.55 | 1981 |
| 1708126200 | 25.3983 | 0 | 0.01 | 25.34 | 25.45 | 25.34 | 5819 |
| 1708039800 | 25.3953 | 0.2 | 0.79 | 25.25 | 25.3953 | 25.25 | 8413 |
| 1707953400 | 25.1954 | 0.19 | 0.77 | 25.15 | 25.2 | 25.09 | 22752 |
| 1707867000 | 25.0033 | -0.23 | -0.92 | 25.05 | 25.0699 | 24.9636 | 10291 |
| 1707780600 | 25.235 | 0.02 | 0.08 | 25.2588 | 25.2588 | 25.23 | 1214 |
| 1707521400 | 25.2137 | 0.04 | 0.17 | 25.14 | 25.2137 | 25.14 | 1170 |
| 1707435000 | 25.17 | -0.18 | -0.69 | 25.2 | 25.2 | 25.115 | 4312 |
| 1707348600 | 25.3451 | -0.07 | -0.26 | 25.38 | 25.38 | 25.33 | 4173 |
| 1707262200 | 25.4101 | 0.03 | 0.11 | 25.31 | 25.4101 | 25.31 | 1204 |
| 1707175800 | 25.382 | -0.08 | -0.33 | 25.36 | 25.3833 | 25.3012 | 2788 |
| 1706916600 | 25.465 | -0.1 | -0.39 | 25.51 | 25.51 | 25.38 | 9137 |
| 1706830200 | 25.5652 | 0.2 | 0.79 | 26.68 | 26.68 | 25.45 | 7132 |
| 1706743800 | 25.365 | -0.12 | -0.46 | 25.58 | 25.6244 | 25.365 | 63239 |
| 1706657400 | 25.4811 | -0.02 | -0.07 | 25.46 | 25.5 | 25.35 | 28160 |
| 1706571000 | 25.5 | 0.11 | 0.45 | 25.41 | 25.51 | 25.31 | 40214 |
| 1706311800 | 25.3852 | 0.05 | 0.20 | 25.39 | 25.42 | 25.37 | 14736 |
| 1706225400 | 25.3333 | -0.09 | -0.35 | 25.53 | 25.53 | 25.095 | 327961 |
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
