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 | -0.0916 | -0.354215003867 | 25.86 | 25.86 | 25.65 | 2222 | 25.75667933 | CS |
| 4 | 0.2384 | 0.933803368586 | 25.53 | 25.86 | 25.43 | 1617 | 25.67192958 | CS |
| 12 | -0.1216 | -0.469679412901 | 25.89 | 26.27 | 25.43 | 1718 | 25.80321653 | CS |
| 26 | -0.0316 | -0.122480620155 | 25.8 | 26.485 | 25.18 | 2483 | 25.64891095 | CS |
| 52 | 0.5684 | 2.25555555556 | 25.2 | 26.485 | 24.72 | 5382 | 25.35114389 | CS |
| 156 | 1.2684 | 5.17714285714 | 24.5 | 26.485 | 23.75 | 6103 | 25.08994808 | CS |
| 260 | 1.2684 | 5.17714285714 | 24.5 | 26.485 | 23.75 | 6103 | 25.08994808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733874000 | 25.79 | 0.04 | 0.16 | 25.75 | 25.8 | 25.75 | 6447 |
| 1733787600 | 25.75 | -0.04 | -0.16 | 25.71 | 25.75 | 25.71 | 353 |
| 1733528400 | 25.79 | -0.01 | -0.04 | 25.79 | 25.79 | 25.79 | 202 |
| 1733442000 | 25.7999 | 0.12 | 0.47 | 25.79 | 25.8 | 25.79 | 660 |
| 1733355600 | 25.68 | -0.18 | -0.70 | 25.7995 | 25.7995 | 25.68 | 3112 |
| 1733269200 | 25.86 | 0.11 | 0.43 | 25.86 | 25.86 | 25.86 | 202 |
| 1733182800 | 25.75 | -0.11 | -0.42 | 25.85 | 25.85 | 25.75 | 2029 |
| 1732917840 | 25.8599 | 0 | 0.00 | 25.86 | 25.86 | 25.8599 | 194 |
| 1732750800 | 25.8599 | 0.25 | 0.98 | 25.75 | 25.8599 | 25.75 | 528 |
| 1732664400 | 25.6101 | 0.01 | 0.04 | 25.66 | 25.85 | 25.61 | 1966 |
| 1732578000 | 25.6 | 0.06 | 0.23 | 25.55 | 25.66 | 25.55 | 1127 |
| 1732318800 | 25.54 | 0.03 | 0.12 | 25.6 | 25.6 | 25.53 | 818 |
| 1732232400 | 25.51 | -0.02 | -0.08 | 25.52 | 25.55 | 25.51 | 883 |
| 1732146000 | 25.53 | -0.06 | -0.22 | 25.6 | 25.6 | 25.5201 | 690 |
| 1732059600 | 25.5861 | -0.11 | -0.44 | 25.6416 | 25.69 | 25.43 | 5694 |
| 1731973200 | 25.7 | 0.09 | 0.35 | 25.53 | 25.7 | 25.51 | 1834 |
| 1731714000 | 25.61 | -0.1 | -0.37 | 25.645 | 25.65 | 25.53 | 1072 |
| 1731627600 | 25.7057 | 0.2 | 0.77 | 25.75 | 25.75 | 25.7057 | 519 |
| 1731541200 | 25.51 | -0.02 | -0.08 | 25.53 | 25.675 | 25.51 | 1334 |
| 1731454800 | 25.53 | -0.24 | -0.93 | 25.73 | 25.73 | 25.53 | 2843 |
| 1731368400 | 25.77 | 0.12 | 0.47 | 25.68 | 25.77 | 25.65 | 540 |
| 1731109200 | 25.65 | 0 | 0.00 | 25.65 | 25.65 | 25.65 | 414 |
| 1731022800 | 25.65 | 0.2 | 0.79 | 25.55 | 25.65 | 25.55 | 1442 |
| 1730936400 | 25.45 | -0.23 | -0.90 | 25.53 | 25.65 | 25.45 | 2146 |
| 1730850000 | 25.68 | -0.15 | -0.58 | 25.84 | 25.84 | 25.5 | 4059 |
| 1730763600 | 25.83 | 0.02 | 0.08 | 25.84 | 25.84 | 25.83 | 556 |
| 1730500800 | 25.81 | 0.11 | 0.43 | 25.84 | 25.84 | 25.81 | 328 |
| 1730414400 | 25.7 | 0.06 | 0.23 | 25.64 | 25.7 | 25.64 | 1723 |
| 1730328000 | 25.64 | -0.09 | -0.35 | 25.72 | 25.72 | 25.64 | 344 |
| 1730241600 | 25.73 | -0.01 | -0.04 | 25.572 | 25.8035 | 25.56 | 5740 |
| 1730155200 | 25.74 | 0 | 0.00 | 26.04 | 26.04 | 25.6 | 3752 |
| 1729896000 | 25.74 | -0.28 | -1.08 | 26.03 | 26.0399 | 25.712 | 2604 |
| 1729809600 | 26.02 | 0.11 | 0.42 | 26.02 | 26.02 | 26.02 | 260 |
| 1729723200 | 25.91 | -0.13 | -0.50 | 25.83 | 25.91 | 25.81 | 1160 |
| 1729636800 | 26.04 | 0.03 | 0.12 | 25.91 | 26.04 | 25.9 | 1423 |
| 1729550400 | 26.0075 | -0.07 | -0.28 | 26.07 | 26.07 | 25.7828 | 1722 |
| 1729291200 | 26.08 | 0.02 | 0.08 | 26 | 26.08 | 25.92 | 1555 |
| 1729204800 | 26.0601 | 0 | 0.00 | 26.1 | 26.12 | 26.06 | 1165 |
| 1729118400 | 26.06 | -0.04 | -0.15 | 26.06 | 26.0601 | 26.04 | 2075 |
| 1729032000 | 26.1 | 0.05 | 0.19 | 25.95 | 26.1 | 25.95 | 1789 |
| 1728945600 | 26.05 | 0.05 | 0.19 | 26.1 | 26.14 | 26.05 | 472 |
| 1728686400 | 26.0008 | 0.07 | 0.25 | 26.0299 | 26.03 | 25.965 | 983 |
| 1728600000 | 25.935 | -0.13 | -0.48 | 25.935 | 25.935 | 25.935 | 530 |
| 1728513600 | 26.06 | 0.03 | 0.12 | 26.01 | 26.08 | 26.01 | 1167 |
| 1728427200 | 26.03 | 0.06 | 0.23 | 26.138 | 26.14 | 25.93 | 3632 |
| 1728340800 | 25.97 | 0.11 | 0.42 | 25.96 | 25.97 | 25.96 | 955 |
| 1728081600 | 25.8601 | 0.01 | 0.04 | 25.8601 | 25.98 | 25.8601 | 494 |
| 1727995200 | 25.8501 | -0.08 | -0.32 | 26.11 | 26.11 | 25.85 | 1143 |
| 1727908800 | 25.9322 | -0.06 | -0.22 | 25.99 | 25.99 | 25.88 | 2949 |
| 1727822400 | 25.99 | 0.07 | 0.28 | 26.19 | 26.19 | 25.92 | 3932 |
| 1727735520 | 25.9167 | -0.28 | -1.08 | 26.1 | 26.1 | 25.88 | 751 |
| 1727476800 | 26.2 | 0.22 | 0.85 | 26 | 26.2 | 26 | 2611 |
| 1727390400 | 25.98 | 0.08 | 0.31 | 25.94 | 25.98 | 25.9301 | 1848 |
| 1727304000 | 25.9001 | 0.08 | 0.31 | 25.83 | 25.95 | 25.83 | 3163 |
| 1727217600 | 25.82 | 0.01 | 0.04 | 25.92 | 25.92 | 25.82 | 522 |
| 1727131200 | 25.81 | 0.01 | 0.04 | 25.95 | 26.1 | 25.81 | 3014 |
| 1726872000 | 25.8 | -0.04 | -0.14 | 26.27 | 26.27 | 25.8 | 1432 |
| 1726785600 | 25.835 | -0.15 | -0.56 | 25.82 | 25.95 | 25.82 | 1111 |
| 1726699200 | 25.98 | 0.18 | 0.70 | 25.85 | 26.02 | 25.85 | 1218 |
| 1726612800 | 25.8 | -0.09 | -0.35 | 25.8 | 25.8 | 25.8 | 393 |
| 1726526400 | 25.89 | 0.31 | 1.21 | 25.6 | 25.94 | 25.6 | 5028 |
| 1726267200 | 25.58 | -0.53 | -2.04 | 25.875 | 26.2899 | 25.48 | 2622 |
| 1726180800 | 26.1132 | -0.08 | -0.29 | 26.125 | 26.1802 | 26.07 | 1583 |
| 1726094400 | 26.19 | 0.14 | 0.54 | 26.15 | 26.19 | 26.15 | 1618 |
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
