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 | 0.1401 | 0.58375 | 24 | 24.1401 | 24 | 2125 | 24.10280034 | SP |
| 4 | 0.3062 | 1.28472469885 | 23.8339 | 24.1401 | 23.81 | 11359 | 23.952207 | SP |
| 12 | -0.0296 | -0.122467386852 | 24.1697 | 24.41 | 23.68 | 9753 | 23.99139076 | SP |
| 26 | -0.1699 | -0.698889345948 | 24.31 | 24.41 | 23.68 | 6145 | 24.01669753 | SP |
| 52 | -0.1099 | -0.453195876289 | 24.25 | 24.54 | 23.27 | 4827 | 24.07184478 | SP |
| 156 | 0.3401 | 1.42899159664 | 23.8 | 24.54 | 23.27 | 8166 | 23.98727997 | SP |
| 260 | 0.3401 | 1.42899159664 | 23.8 | 24.54 | 23.27 | 8166 | 23.98727997 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 24.1401 | 0.02 | 0.08 | 24.2 | 24.2 | 24.1401 | 123 |
| 1732750200 | 24.1209 | 0.02 | 0.07 | 24.105 | 24.14 | 24.105 | 5046 |
| 1732663800 | 24.105 | 0.04 | 0.16 | 24.0668 | 24.14 | 24.0668 | 1445 |
| 1732577400 | 24.0668 | 0.02 | 0.09 | 24.0449 | 24.09 | 24.0449 | 996 |
| 1732318200 | 24.0449 | 0.01 | 0.04 | 24 | 24.08 | 24 | 1013 |
| 1732231800 | 24.035 | 0.01 | 0.04 | 24.0248 | 24.035 | 23.9801 | 308 |
| 1732145400 | 24.0248 | -0.07 | -0.27 | 24.09 | 24.09 | 24.02 | 676 |
| 1732059000 | 24.09 | 0.01 | 0.04 | 24.12 | 24.12 | 23.9801 | 1246 |
| 1731972600 | 24.08 | 0.07 | 0.27 | 24.0148 | 24.09 | 23.99 | 3046 |
| 1731713400 | 24.0148 | -0.09 | -0.35 | 24.14 | 24.14 | 24.005 | 1453 |
| 1731627000 | 24.1 | -0 | -0.01 | 24.1024 | 24.11 | 24.0554 | 4137 |
| 1731540600 | 24.1024 | 0.06 | 0.24 | 24.0457 | 24.12 | 24 | 6755 |
| 1731454200 | 24.0457 | -0.02 | -0.10 | 24 | 24.06 | 23.9901 | 2330 |
| 1731367800 | 24.07 | 0.02 | 0.06 | 24.055 | 24.0788 | 24 | 2418 |
| 1731108600 | 24.055 | 0.01 | 0.02 | 24.0498 | 24.12 | 24.01 | 54366 |
| 1731022200 | 24.0498 | 0.02 | 0.10 | 24.0252 | 24.11 | 24.0252 | 4557 |
| 1730935800 | 24.0252 | 0.1 | 0.40 | 23.9295 | 24.0252 | 23.9295 | 3681 |
| 1730849400 | 23.9295 | 0.06 | 0.27 | 23.8648 | 23.97 | 23.8648 | 3751 |
| 1730763000 | 23.8648 | -0.01 | -0.03 | 23.8728 | 23.93 | 23.81 | 116880 |
| 1730500200 | 23.8728 | 0.04 | 0.16 | 23.8339 | 23.92 | 23.8339 | 1709 |
| 1730413800 | 23.8339 | -0.06 | -0.26 | 23.8957 | 23.8957 | 23.79 | 1102 |
| 1730327400 | 23.8957 | -0.03 | -0.14 | 24 | 24 | 23.8601 | 2847 |
| 1730241000 | 23.9287 | 0.02 | 0.08 | 23.9104 | 23.93 | 23.87 | 40589 |
| 1730154600 | 23.9104 | 0.03 | 0.12 | 23.8813 | 23.94 | 23.88 | 2114 |
| 1729895400 | 23.8813 | -0.01 | -0.06 | 23.895 | 23.98 | 23.88 | 7422 |
| 1729809000 | 23.895 | 0.01 | 0.05 | 23.8825 | 23.906 | 23.8825 | 400 |
| 1729722600 | 23.8825 | -0.05 | -0.20 | 24.39 | 24.39 | 23.8825 | 3924 |
| 1729636200 | 23.9292 | 0.01 | 0.04 | 23.92 | 23.9354 | 23.88 | 973 |
| 1729549800 | 23.92 | -0.01 | -0.06 | 24.41 | 24.41 | 23.87 | 414 |
| 1729290600 | 23.9349 | 0.03 | 0.13 | 23.9049 | 23.98 | 23.88 | 2360 |
| 1729204200 | 23.9049 | 0.02 | 0.08 | 23.83 | 23.9049 | 23.83 | 334 |
| 1729117800 | 23.8851 | 0.01 | 0.02 | 23.8797 | 23.909 | 23.811 | 2452 |
| 1729031400 | 23.8797 | -0.01 | -0.04 | 23.89 | 23.95 | 23.8797 | 5654 |
| 1728945000 | 23.89 | 0.04 | 0.15 | 23.8549 | 23.94 | 23.8473 | 885 |
| 1728685800 | 23.8549 | 0.04 | 0.17 | 23.8149 | 23.89 | 23.8 | 1267 |
| 1728599400 | 23.8149 | 0.01 | 0.02 | 23.85 | 23.87 | 23.805 | 3308 |
| 1728513000 | 23.8091 | 0.03 | 0.12 | 23.7 | 23.8091 | 23.7 | 687 |
| 1728426600 | 23.7815 | 0.06 | 0.25 | 23.71 | 23.81 | 23.71 | 6712 |
| 1728340200 | 23.7221 | -0.06 | -0.26 | 23.81 | 23.81 | 23.68 | 64603 |
| 1728081000 | 23.7848 | 0.02 | 0.10 | 23.7616 | 23.82 | 23.76 | 6250 |
| 1727994600 | 23.7616 | -0.03 | -0.12 | 23.79 | 23.83 | 23.7616 | 7189 |
| 1727908200 | 23.79 | -0.05 | -0.21 | 23.84 | 23.84 | 23.72 | 6542 |
| 1727821800 | 23.84 | -0.03 | -0.13 | 23.87 | 23.87 | 23.7201 | 10630 |
| 1727735400 | 23.87 | -0.4 | -1.63 | 23.8696 | 23.9203 | 23.8101 | 755 |
| 1727476200 | 24.265 | 0 | 0.02 | 24.31 | 24.32 | 24.22 | 1480 |
| 1727389800 | 24.26 | 0.01 | 0.04 | 24.25 | 24.26 | 24.22 | 969 |
| 1727303400 | 24.25 | 0 | 0.02 | 24.245 | 24.305 | 24.245 | 2773 |
| 1727217000 | 24.245 | -0.01 | -0.02 | 24.25 | 24.25 | 24.245 | 174 |
| 1727130600 | 24.25 | 0 | 0.00 | 24.2 | 24.262 | 24.2 | 971 |
| 1726871400 | 24.25 | -0.01 | -0.02 | 24.225 | 24.29 | 24.2 | 5423 |
| 1726785000 | 24.255 | 0.03 | 0.12 | 24.225 | 24.26 | 24.225 | 4218 |
| 1726698600 | 24.225 | 0.03 | 0.10 | 24.2 | 24.225 | 24.185 | 73034 |
| 1726612200 | 24.2 | -0.01 | -0.02 | 24.205 | 24.205 | 24.185 | 63723 |
| 1726525800 | 24.205 | 0 | 0.02 | 24.2 | 24.2218 | 24.2 | 868 |
| 1726266600 | 24.2 | 0.03 | 0.12 | 24.1698 | 24.2 | 24.165 | 2273 |
| 1726180200 | 24.1698 | -0.07 | -0.29 | 24.1898 | 24.21 | 24.14 | 17837 |
| 1726093800 | 24.24 | 0.05 | 0.21 | 24.1898 | 24.24 | 24.1898 | 2498 |
| 1726007400 | 24.1898 | 0.01 | 0.04 | 24.1798 | 24.21 | 24.1303 | 2426 |
| 1725921000 | 24.1798 | -0 | -0.00 | 24.1799 | 24.19 | 24.14 | 1153 |
| 1725661800 | 24.1799 | 0.01 | 0.04 | 24.1697 | 24.1799 | 24.15 | 406 |
| 1725575400 | 24.1697 | 0.01 | 0.04 | 24.1598 | 24.1697 | 24.14 | 110 |
| 1725489000 | 24.1598 | 0.05 | 0.21 | 24.1103 | 24.1598 | 24.1103 | 1192 |
| 1725402600 | 24.1103 | -0.05 | -0.21 | 24.16 | 24.165 | 24.1101 | 8789 |
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
