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 | 0.16 | 0.596569724087 | 26.82 | 27.01 | 26.51 | 2578 | 26.88871896 | SP |
| 4 | 0.34 | 1.27627627628 | 26.64 | 27.01 | 26.45 | 2555 | 26.7057256 | SP |
| 12 | 0.69 | 2.62457208064 | 26.29 | 27.01 | 26.29 | 2068 | 26.64892418 | SP |
| 26 | 0.61 | 2.31323473644 | 26.37 | 27.75 | 26.02 | 1853 | 26.64520802 | SP |
| 52 | -1.42 | -5 | 28.4 | 28.74 | 25.46 | 1582 | 26.75127089 | SP |
| 156 | -6.1 | -18.4401451028 | 33.08 | 33.9446 | 25.46 | 1727 | 28.92992952 | SP |
| 260 | -4.5167 | -14.3402324688 | 31.4967 | 35.215 | 25.25 | 1733 | 30.11169234 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 26.98 | 0.03 | 0.11 | 26.9 | 27.01 | 26.9 | 2083 |
| 1714084800 | 26.95 | -0.06 | -0.21 | 26.83 | 26.95 | 26.83 | 2077 |
| 1713998400 | 27.0056 | 0.31 | 1.14 | 26.72 | 27.0056 | 26.72 | 3104 |
| 1713912000 | 26.6999 | -0.1 | -0.37 | 26.7 | 26.7 | 26.51 | 563 |
| 1713825600 | 26.8 | -0.05 | -0.19 | 26.79 | 26.8 | 26.66 | 2141 |
| 1713566400 | 26.85 | 0.21 | 0.79 | 26.82 | 26.9 | 26.82 | 5006 |
| 1713480000 | 26.64 | 0.11 | 0.41 | 26.85 | 26.88 | 26.4601 | 4480 |
| 1713393600 | 26.53 | 0.02 | 0.08 | 26.6453 | 26.75 | 26.53 | 4734 |
| 1713307200 | 26.51 | -0.11 | -0.43 | 26.8341 | 26.87 | 26.5 | 3855 |
| 1713220800 | 26.6248 | -0.14 | -0.53 | 26.7 | 26.7001 | 26.6248 | 1679 |
| 1712961600 | 26.7659 | 0.07 | 0.25 | 26.7659 | 26.7659 | 26.7659 | 200 |
| 1712875200 | 26.7 | 0.1 | 0.38 | 26.5 | 26.76 | 26.45 | 1943 |
| 1712788800 | 26.6 | -0.06 | -0.23 | 26.65 | 26.65 | 26.45 | 3367 |
| 1712702400 | 26.66 | -0.18 | -0.66 | 26.92 | 26.92 | 26.65 | 8696 |
| 1712616000 | 26.836 | 0.12 | 0.43 | 26.82 | 26.836 | 26.82 | 170 |
| 1712356800 | 26.72 | -0.01 | -0.03 | 26.6936 | 26.73 | 26.68 | 2448 |
| 1712270400 | 26.7289 | -0.1 | -0.38 | 26.83 | 26.83 | 26.6375 | 911 |
| 1712184000 | 26.83 | 0.08 | 0.31 | 26.86 | 26.86 | 26.725 | 2578 |
| 1712097600 | 26.7473 | 0.03 | 0.10 | 26.7473 | 26.7473 | 26.7473 | 122 |
| 1712011200 | 26.72 | 0.08 | 0.30 | 26.64 | 26.72 | 26.61 | 477 |
| 1711665600 | 26.64 | 0.08 | 0.30 | 26.708 | 26.86 | 26.64 | 3024 |
| 1711579200 | 26.56 | 0 | 0.00 | 26.63 | 26.63 | 26.56 | 217 |
| 1711492800 | 26.56 | 0.07 | 0.28 | 26.615 | 26.7799 | 26.495 | 9751 |
| 1711406400 | 26.485 | -0.23 | -0.86 | 26.7 | 26.7 | 26.4 | 6035 |
| 1711147200 | 26.716 | 0.01 | 0.02 | 26.716 | 26.716 | 26.71 | 563 |
| 1711060800 | 26.71 | -0.1 | -0.35 | 26.6758 | 26.71 | 26.6758 | 332 |
| 1710974400 | 26.805 | -0.1 | -0.35 | 26.8 | 26.9121 | 26.8 | 972 |
| 1710888000 | 26.9 | 0.16 | 0.60 | 26.888 | 26.9 | 26.888 | 661 |
| 1710801600 | 26.7385 | -0.01 | -0.05 | 26.7618 | 26.7618 | 26.7385 | 1550 |
| 1710542400 | 26.7523 | 0.05 | 0.20 | 26.86 | 26.86 | 26.7523 | 135 |
| 1710456000 | 26.7001 | 0 | 0.00 | 26.7001 | 26.7001 | 26.7001 | 240 |
| 1710369600 | 26.7001 | 0 | 0.00 | 26.7001 | 26.7001 | 26.7001 | 63 |
| 1710283200 | 26.7001 | -0.09 | -0.34 | 26.6732 | 26.89 | 26.6732 | 2962 |
| 1710196800 | 26.7924 | 0.07 | 0.27 | 26.73 | 26.87 | 26.65 | 4032 |
| 1709941200 | 26.72 | 0.05 | 0.20 | 26.78 | 26.78 | 26.65 | 965 |
| 1709854800 | 26.6661 | -0.08 | -0.31 | 26.7 | 26.7 | 26.6661 | 364 |
| 1709768400 | 26.75 | 0.25 | 0.94 | 26.5796 | 26.75 | 26.56 | 1587 |
| 1709682000 | 26.5 | -0.11 | -0.41 | 26.79 | 26.79 | 26.4632 | 2250 |
| 1709595600 | 26.61 | 0 | 0.00 | 26.63 | 26.63 | 26.61 | 163 |
| 1709336400 | 26.61 | 0 | 0.00 | 26.57 | 26.6214 | 26.57 | 1455 |
| 1709250000 | 26.61 | 0.14 | 0.53 | 26.715 | 26.7199 | 26.61 | 1066 |
| 1709163600 | 26.47 | -0.04 | -0.15 | 26.7 | 26.7 | 26.47 | 2242 |
| 1709077200 | 26.5094 | -0.18 | -0.66 | 26.65 | 26.66 | 26.5 | 1910 |
| 1708990800 | 26.685 | 0.07 | 0.28 | 26.7 | 26.797 | 26.4049 | 8448 |
| 1708731600 | 26.61 | 0.08 | 0.30 | 26.53 | 26.79 | 26.5 | 5277 |
| 1708645200 | 26.5297 | -0.12 | -0.45 | 26.52 | 26.73 | 26.52 | 1433 |
| 1708558800 | 26.65 | 0.08 | 0.30 | 26.6532 | 26.66 | 26.65 | 1162 |
| 1708472400 | 26.5701 | 0 | 0.00 | 26.6297 | 26.6297 | 26.57 | 1524 |
| 1708126800 | 26.57 | -0.05 | -0.17 | 26.57 | 26.57 | 26.57 | 357 |
| 1708040400 | 26.6161 | 0.02 | 0.06 | 26.64 | 26.64 | 26.5624 | 1044 |
| 1707954000 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 5 |
| 1707867600 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 90 |
| 1707781200 | 26.6 | -0.09 | -0.34 | 26.6 | 26.6 | 26.6 | 331 |
| 1707522000 | 26.69 | 0.02 | 0.07 | 26.55 | 26.69 | 26.55 | 641 |
| 1707435600 | 26.67 | 0.19 | 0.72 | 26.42 | 26.67 | 26.4144 | 2807 |
| 1707349200 | 26.48 | 0.08 | 0.30 | 26.46 | 26.53 | 26.4 | 1316 |
| 1707262800 | 26.4 | -0.1 | -0.38 | 26.46 | 26.46 | 26.4 | 1000 |
| 1707176400 | 26.5 | 0.1 | 0.38 | 26.38 | 26.5 | 26.38 | 2557 |
| 1706917200 | 26.4 | 0.11 | 0.42 | 26.29 | 26.4 | 26.29 | 872 |
| 1706830800 | 26.2883 | -0.04 | -0.16 | 26.26 | 26.31 | 26.2001 | 1582 |
| 1706744400 | 26.33 | -0.06 | -0.23 | 26.32 | 26.33 | 26.2 | 920 |
| 1706658000 | 26.39 | 0.09 | 0.34 | 26.34 | 26.43 | 26.34 | 1197 |
| 1706571600 | 26.3 | 0.1 | 0.38 | 26.2 | 26.39 | 26.2 | 1808 |
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
