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 | -0.02 | -0.0769526741054 | 25.99 | 26.08 | 25.93 | 5102 | 26.06794814 | SP |
| 4 | 0.42 | 1.64383561644 | 25.55 | 26.63 | 24.93 | 16173 | 25.96593487 | SP |
| 12 | 0.17 | 0.658914728682 | 25.8 | 26.63 | 24.93 | 5807 | 25.93809119 | SP |
| 26 | 0.5 | 1.96309383589 | 25.47 | 26.63 | 24.93 | 7202 | 25.83723126 | SP |
| 52 | 0.73 | 2.89223454834 | 25.24 | 26.63 | 24.93 | 6798 | 25.80375645 | SP |
| 156 | 0.73 | 2.89223454834 | 25.24 | 26.63 | 24.93 | 6798 | 25.80375645 | SP |
| 260 | 0.73 | 2.89223454834 | 25.24 | 26.63 | 24.93 | 6798 | 25.80375645 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718058600 | 25.97 | -0.1 | -0.38 | 26.07 | 26.07 | 25.93 | 1452 |
| 1717799400 | 26.07 | -0.01 | -0.02 | 26.075 | 26.075 | 26.03 | 2618 |
| 1717713000 | 26.075 | 0.04 | 0.17 | 26.03 | 26.08 | 26.03 | 21155 |
| 1717626600 | 26.03 | 0.02 | 0.08 | 26.01 | 26.03 | 26.01 | 212 |
| 1717540200 | 26.01 | 0.02 | 0.08 | 25.99 | 26.01 | 25.99 | 74 |
| 1717453800 | 25.99 | 0.12 | 0.46 | 25.99 | 25.99 | 25.99 | 1446 |
| 1717194600 | 25.87 | -0.05 | -0.19 | 25.92 | 25.92 | 25.87 | 418 |
| 1717108200 | 25.92 | -0.15 | -0.56 | 26.065 | 25.92 | 25.86 | 3796 |
| 1717021800 | 26.065 | -0.02 | -0.08 | 26.085 | 26.085 | 25.99 | 231 |
| 1716935400 | 26.085 | 0.05 | 0.21 | 26.03 | 26.085 | 26 | 3304 |
| 1716589800 | 26.03 | 0.17 | 0.66 | 26.01 | 26.63 | 24.93 | 25742 |
| 1716503400 | 25.86 | -0.15 | -0.58 | 26.01 | 26.01 | 25.62 | 45633 |
| 1716417000 | 26.01 | 0.03 | 0.10 | 25.985 | 26.06 | 25.985 | 77658 |
| 1716330600 | 25.985 | 0.02 | 0.10 | 25.96 | 26 | 25.96 | 944 |
| 1716244200 | 25.96 | -0.03 | -0.10 | 25.91 | 25.96 | 25.91 | 508 |
| 1715985000 | 25.985 | 0.11 | 0.44 | 25.87 | 26.05 | 25.8102 | 76109 |
| 1715898600 | 25.87 | 0.01 | 0.04 | 25.86 | 26.43 | 25.86 | 33831 |
| 1715812200 | 25.86 | 0.3 | 1.17 | 25.56 | 25.93 | 25.56 | 12128 |
| 1715725800 | 25.56 | 0.01 | 0.04 | 25.55 | 25.56 | 25.55 | 29 |
| 1715639400 | 25.55 | -0.02 | -0.08 | 25.57 | 25.57 | 25.5115 | 605 |
| 1715380200 | 25.57 | 0.04 | 0.14 | 25.535 | 25.57 | 25.535 | 57 |
| 1715293800 | 25.535 | -0.05 | -0.18 | 25.58 | 25.58 | 25.535 | 75 |
| 1715207400 | 25.58 | 0.02 | 0.08 | 25.56 | 25.58 | 25.56 | 55 |
| 1715121000 | 25.56 | 0.04 | 0.18 | 25.515 | 25.56 | 25.515 | 32 |
| 1715034600 | 25.515 | 0.09 | 0.35 | 25.425 | 25.515 | 25.425 | 45 |
| 1714775400 | 25.425 | 0.08 | 0.32 | 25.345 | 25.46 | 25.345 | 880 |
| 1714689000 | 25.345 | 0.11 | 0.44 | 25.235 | 25.35 | 25.235 | 2012 |
| 1714602600 | 25.235 | -0.05 | -0.18 | 25.28 | 25.28 | 25.235 | 1018 |
| 1714516200 | 25.28 | 0.05 | 0.22 | 25.225 | 25.32 | 25.225 | 110 |
| 1714429800 | 25.225 | -0.05 | -0.20 | 25.26 | 25.26 | 25.225 | 1188 |
| 1714170600 | 25.275 | -0.02 | -0.08 | 25.295 | 25.295 | 25.275 | 0 |
| 1714084200 | 25.295 | -0.14 | -0.55 | 25.435 | 25.435 | 25.295 | 423 |
| 1713997800 | 25.435 | 0.05 | 0.22 | 25.38 | 25.435 | 25.37 | 594 |
| 1713911400 | 25.38 | -0.08 | -0.31 | 25.46 | 25.5 | 25.38 | 506 |
| 1713825000 | 25.46 | 0.01 | 0.02 | 25.455 | 25.46 | 25.455 | 48 |
| 1713565800 | 25.455 | -0.02 | -0.08 | 25.475 | 25.475 | 25.455 | 8 |
| 1713479400 | 25.475 | 0.02 | 0.06 | 25.46 | 25.48 | 25.44 | 4713 |
| 1713393000 | 25.46 | -0.06 | -0.24 | 25.52 | 25.52 | 25.46 | 66 |
| 1713306600 | 25.52 | -0.11 | -0.41 | 25.625 | 25.625 | 25.51 | 686 |
| 1713220200 | 25.625 | 0 | 0.00 | 25.66 | 25.66 | 25.58 | 935 |
| 1712961000 | 25.6244 | 0 | 0.02 | 25.62 | 25.6244 | 25.59 | 466 |
| 1712874600 | 25.62 | -0.21 | -0.81 | 25.83 | 25.83 | 25.62 | 149 |
| 1712788200 | 25.83 | -0.01 | -0.02 | 25.8355 | 25.8355 | 25.83 | 16 |
| 1712701800 | 25.8355 | 0.03 | 0.10 | 25.8091 | 25.8355 | 25.8091 | 70 |
| 1712615400 | 25.8091 | 0.02 | 0.08 | 25.7881 | 25.81 | 25.7881 | 1929 |
| 1712356200 | 25.7881 | -0.04 | -0.16 | 25.83 | 25.83 | 25.7881 | 66 |
| 1712269800 | 25.83 | 0.06 | 0.23 | 25.7698 | 25.85 | 25.7698 | 1812 |
| 1712183400 | 25.7698 | 0.01 | 0.06 | 25.755 | 25.7698 | 25.755 | 18 |
| 1712097000 | 25.755 | 0.04 | 0.18 | 25.71 | 25.77 | 25.71 | 787 |
| 1712010600 | 25.71 | -0.1 | -0.40 | 25.8142 | 25.8142 | 25.71 | 1381 |
| 1711665000 | 25.8142 | -0.08 | -0.29 | 25.8899 | 25.8899 | 25.8142 | 73 |
| 1711578600 | 25.8899 | -0.01 | -0.04 | 25.9 | 25.9 | 25.8899 | 51 |
| 1711492200 | 25.9 | 0.02 | 0.08 | 25.8799 | 25.94 | 25.87 | 1893 |
| 1711405800 | 25.8799 | 0.02 | 0.06 | 25.8637 | 25.88 | 25.86 | 777 |
| 1711146600 | 25.8637 | -0.03 | -0.10 | 25.89 | 25.89 | 25.8637 | 22 |
| 1711060200 | 25.89 | 0 | 0.01 | 25.8863 | 25.89 | 25.8863 | 43 |
| 1710973800 | 25.8863 | 0.06 | 0.24 | 25.74 | 25.8863 | 25.74 | 1 |
| 1710887400 | 25.8239 | 0.02 | 0.09 | 25.8 | 25.8239 | 25.8 | 119 |
| 1710801000 | 25.8 | -0.02 | -0.09 | 25.8229 | 25.8229 | 25.79 | 342 |
| 1710541800 | 25.8229 | 0.01 | 0.04 | 25.8121 | 25.8229 | 25.8121 | 0 |
| 1710455400 | 25.8121 | -0.09 | -0.34 | 26 | 26 | 25.8121 | 46 |
| 1710369000 | 25.9 | 0 | 0.02 | 25.8955 | 25.93 | 25.88 | 554 |
| 1710282600 | 25.8955 | -0.01 | -0.06 | 25.91 | 25.91 | 25.81 | 389 |
| 1710196200 | 25.91 | 0.02 | 0.09 | 25.8876 | 25.91 | 25.8876 | 19 |
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
