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 | -0.431 | -1.64692395873 | 26.17 | 26.17 | 25.6817 | 6322 | 25.93349085 | SP |
| 4 | -0.481 | -1.83447749809 | 26.22 | 26.66 | 25.6817 | 5086 | 26.19273267 | SP |
| 12 | 1.209 | 4.92865878516 | 24.53 | 27.14 | 24.53 | 15508 | 25.04096467 | SP |
| 26 | 2.939 | 12.8903508772 | 22.8 | 27.14 | 22.3 | 8094 | 24.91260475 | SP |
| 52 | 3.75 | 17.0539815362 | 21.989 | 27.14 | 21.5026 | 4767 | 24.67571557 | SP |
| 156 | -0.691 | -2.6144532728 | 26.43 | 27.24 | 19.18 | 2014 | 24.5965103 | SP |
| 260 | 1.589 | 6.57971014493 | 24.15 | 27.24 | 16.08 | 2921 | 23.46027909 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 25.8137 | 0.08 | 0.31 | 25.9193 | 25.9193 | 25.77 | 2091 |
| 1713393000 | 25.7334 | -0.06 | -0.25 | 25.78 | 25.78 | 25.6817 | 1730 |
| 1713306600 | 25.7977 | -0.18 | -0.68 | 25.76 | 25.85 | 25.76 | 3289 |
| 1713220200 | 25.9733 | -0.06 | -0.24 | 26.13 | 26.1301 | 25.96 | 23399 |
| 1712961000 | 26.035 | -0.43 | -1.64 | 26.17 | 26.17 | 26.01 | 1101 |
| 1712874600 | 26.4697 | 0.13 | 0.51 | 26.4 | 26.47 | 26.34 | 6833 |
| 1712788200 | 26.3348 | -0.3 | -1.13 | 26.32 | 26.3348 | 26.21 | 11819 |
| 1712701800 | 26.6369 | 0.09 | 0.33 | 26.64 | 26.66 | 26.5798 | 2062 |
| 1712615400 | 26.5502 | 0.12 | 0.46 | 26.59 | 26.59 | 26.5201 | 1528 |
| 1712356200 | 26.4276 | 0.09 | 0.35 | 26.34 | 26.4276 | 26.34 | 3634 |
| 1712269800 | 26.3363 | -0.03 | -0.13 | 26.59 | 26.59 | 26.3363 | 3867 |
| 1712183400 | 26.37 | 0.13 | 0.48 | 26.3192 | 26.43 | 26.3192 | 2709 |
| 1712097000 | 26.2441 | 0.04 | 0.16 | 26.33 | 26.33 | 26.2301 | 4521 |
| 1712010600 | 26.2021 | -0.09 | -0.33 | 26.27 | 26.27 | 26.19 | 6062 |
| 1711665000 | 26.288 | 0.04 | 0.14 | 26.21 | 26.29 | 26.21 | 6427 |
| 1711578600 | 26.2511 | 0.1 | 0.36 | 26.2 | 26.2511 | 26.1601 | 2757 |
| 1711492200 | 26.156 | -0.06 | -0.23 | 26.21 | 26.21 | 26.14 | 3277 |
| 1711405800 | 26.215 | -0.04 | -0.16 | 26.2 | 26.245 | 26.18 | 6649 |
| 1711146600 | 26.2558 | -0.05 | -0.20 | 26.22 | 26.28 | 26.19 | 2888 |
| 1711060200 | 26.3097 | 0.13 | 0.48 | 26.32 | 26.32 | 26.2701 | 948 |
| 1710973800 | 26.1836 | 0.26 | 1.00 | 25.94 | 26.19 | 25.94 | 2503 |
| 1710887400 | 25.9241 | -0.02 | -0.06 | 25.79 | 25.9241 | 25.79 | 1835 |
| 1710801000 | 25.9404 | 0.09 | 0.35 | 25.98 | 25.98 | 25.89 | 6479 |
| 1710541800 | 25.85 | -0.18 | -0.68 | 25.95 | 25.95 | 25.85 | 7784 |
| 1710455400 | 26.0277 | 0.08 | 0.30 | 26.08 | 26.08 | 25.9861 | 1440 |
| 1710369000 | 25.9502 | -0.31 | -1.16 | 26.04 | 26.06 | 25.81 | 11355 |
| 1710282600 | 26.2558 | 0.11 | 0.43 | 26.15 | 26.27 | 26.15 | 7691 |
| 1710196200 | 26.1441 | -0.08 | -0.31 | 26.18 | 26.1961 | 26.12 | 6926 |
| 1709940600 | 26.225 | -0.01 | -0.05 | 26.33 | 26.33 | 26.1801 | 2630 |
| 1709854200 | 26.2379 | 0.13 | 0.50 | 26.12 | 26.3 | 26.12 | 3875 |
| 1709767800 | 26.1076 | 0.22 | 0.84 | 26.15 | 26.15 | 26.1 | 3558 |
| 1709681400 | 25.89 | -0.14 | -0.52 | 25.93 | 25.9599 | 25.85 | 3198 |
| 1709595000 | 26.025 | -0.04 | -0.17 | 26.08 | 26.08 | 26.025 | 2520 |
| 1709335800 | 26.0683 | 0.25 | 0.99 | 26.06 | 26.0985 | 25.95 | 9991 |
| 1709249400 | 25.8133 | 0.15 | 0.59 | 25.7901 | 25.8499 | 25.733 | 12969 |
| 1709163000 | 25.6617 | -0.2 | -0.78 | 27.14 | 27.14 | 25.63 | 2507 |
| 1709076600 | 25.8638 | 0.03 | 0.13 | 25.87 | 25.91 | 25.83 | 3937 |
| 1708990200 | 25.83 | -0.06 | -0.25 | 25.8186 | 25.88 | 25.8186 | 2151 |
| 1708731000 | 25.894 | -0.03 | -0.13 | 25.88 | 25.94 | 25.86 | 5005 |
| 1708644600 | 25.9272 | 0.33 | 1.28 | 25.83 | 25.94 | 25.83 | 5558 |
| 1708558200 | 25.6 | -0.16 | -0.62 | 25.63 | 25.63 | 25.57 | 5149 |
| 1708471800 | 25.7585 | 0.11 | 0.43 | 25.8 | 25.8 | 25.7001 | 6697 |
| 1708126200 | 25.6491 | 0.05 | 0.19 | 25.6 | 25.7 | 25.6 | 3841 |
| 1708039800 | 25.6 | 0.11 | 0.45 | 25.53 | 25.6199 | 25.53 | 1601 |
| 1707953400 | 25.4862 | 0.39 | 1.55 | 25.36 | 25.495 | 25.36 | 2070 |
| 1707867000 | 25.0971 | -0.48 | -1.89 | 25.24 | 25.24 | 25.0499 | 882 |
| 1707780600 | 25.5809 | 0.09 | 0.35 | 25.5 | 25.65 | 25.5 | 4572 |
| 1707521400 | 25.4922 | 0.1 | 0.38 | 25.3533 | 25.515 | 25.34 | 863 |
| 1707435000 | 25.3954 | 0.03 | 0.13 | 25.35 | 25.3954 | 25.35 | 2632 |
| 1707348600 | 25.363 | 0.02 | 0.09 | 25.4 | 25.46 | 25.28 | 16868 |
| 1707262200 | 25.34 | 0.32 | 1.27 | 25.24 | 25.4799 | 25.24 | 10035 |
| 1707175800 | 25.0221 | 0.01 | 0.06 | 24.97 | 25.035 | 24.95 | 2014 |
| 1706916600 | 25.008 | 0.07 | 0.28 | 25.0399 | 25.0399 | 24.9601 | 2052 |
| 1706830200 | 24.9377 | 0.27 | 1.08 | 24.94 | 24.9574 | 24.89 | 4401 |
| 1706743800 | 24.6711 | 0 | 0.00 | 24.73 | 24.89 | 24.6001 | 621765 |
| 1706657400 | 24.6706 | -0.06 | -0.23 | 24.57 | 24.6706 | 24.57 | 351 |
| 1706571000 | 24.7282 | 0.15 | 0.63 | 24.64 | 24.79 | 24.56 | 10819 |
| 1706311800 | 24.5745 | 0.08 | 0.32 | 24.53 | 24.61 | 24.53 | 1340 |
| 1706225400 | 24.495 | -0.05 | -0.22 | 24.54 | 24.54 | 24.495 | 15 |
| 1706139000 | 24.5491 | 0.27 | 1.13 | 24.57 | 24.57 | 24.4961 | 355 |
| 1706052600 | 24.2743 | -0.07 | -0.30 | 24.23 | 24.2743 | 24.17 | 8282 |
| 1705966200 | 24.3475 | -0.03 | -0.14 | 24.25 | 24.3475 | 24.25 | 270 |
| 1705707000 | 24.3808 | 0.29 | 1.21 | 24.2 | 24.3808 | 24.19 | 2016 |
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
