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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 23.89 | -0.18 | -0.75 | 23.87 | 23.96 | 23.8 | 6851 |
| 1732577700 | 24.07 | 0.41 | 1.73 | 23.9 | 24.13 | 23.8 | 6118 |
| 1732318500 | 23.66 | -0.31 | -1.27 | 24 | 24 | 23.66 | 7267 |
| 1732232100 | 23.965 | 0.5 | 2.15 | 23.58 | 23.965 | 23.58 | 10774 |
| 1732145700 | 23.46 | -0.05 | -0.21 | 23.47 | 23.56 | 23.28 | 22030 |
| 1732059300 | 23.51 | -0.19 | -0.80 | 23.67 | 23.8 | 23.47 | 12431 |
| 1731972900 | 23.7 | -0.11 | -0.46 | 23.82 | 23.9379 | 23.7 | 18237 |
| 1731713700 | 23.81 | 0.09 | 0.38 | 23.61 | 23.85 | 23.61 | 965 |
| 1731627300 | 23.72 | -0.06 | -0.25 | 23.75 | 23.94 | 23.55 | 13627 |
| 1731540900 | 23.78 | -0.09 | -0.38 | 24.1 | 24.1 | 23.65 | 7018 |
| 1731454500 | 23.87 | -0.42 | -1.73 | 24.203826 | 24.203826 | 23.87 | 5655 |
| 1731368100 | 24.29 | -0.11 | -0.45 | 24.3 | 24.38 | 23.915 | 7714 |
| 1731108900 | 24.4 | 0.28 | 1.16 | 24.21 | 24.4 | 24.21 | 6320 |
| 1731022500 | 24.12 | 0.2 | 0.84 | 24.0197 | 24.12 | 23.81 | 9775 |
| 1730936100 | 23.92 | -0.19 | -0.79 | 23.91 | 23.99 | 23.84 | 6962 |
| 1730849700 | 24.11 | -0.14 | -0.58 | 24.24 | 24.3 | 24.09 | 16059 |
| 1730763300 | 24.25 | 0.35 | 1.46 | 23.7501 | 24.25 | 23.7501 | 5624 |
| 1730500500 | 23.9 | -0.32 | -1.32 | 24.22 | 24.3162 | 23.9 | 3523 |
| 1730414100 | 24.22 | 0 | 0.00 | 24.2 | 24.22 | 24.01 | 8428 |
| 1730327700 | 24.2194 | 0.15 | 0.64 | 24.11 | 24.25 | 24 | 3380 |
| 1730241300 | 24.065778 | -0.04 | -0.18 | 24.1 | 24.1 | 23.88 | 3395 |
| 1730154900 | 24.11 | -0.08 | -0.33 | 24.25 | 24.3499 | 24 | 16287 |
| 1729895700 | 24.19 | 0.08 | 0.33 | 24.2 | 24.32 | 24.15 | 5825 |
| 1729809300 | 24.11 | -0.08 | -0.33 | 24.28 | 24.28 | 23.87 | 7815 |
| 1729722900 | 24.19 | -0.21 | -0.86 | 24.3 | 24.489 | 24.18 | 12619 |
| 1729636500 | 24.4 | -0.06 | -0.23 | 24.45 | 24.45 | 24.2 | 3700 |
| 1729550100 | 24.4564 | -0.02 | -0.10 | 24.47 | 24.5 | 24.19 | 9963 |
| 1729290900 | 24.48 | -0.08 | -0.33 | 24.65 | 24.6775 | 24.41 | 4946 |
| 1729204500 | 24.56 | -0.14 | -0.57 | 24.72 | 24.72 | 24.56 | 1234 |
| 1729118100 | 24.7 | 0.02 | 0.07 | 24.81 | 24.81 | 24.57 | 11352 |
| 1729031700 | 24.6834 | 0 | 0.01 | 24.74 | 24.79 | 24.5704 | 15269 |
| 1728945300 | 24.68 | 0.2 | 0.82 | 24.51 | 24.7 | 24.51 | 6527 |
| 1728686100 | 24.48 | 0.11 | 0.45 | 24.5799 | 24.5799 | 24.3 | 11402 |
| 1728599700 | 24.37 | -0.21 | -0.85 | 24.44 | 24.5646 | 24.29 | 4758 |
| 1728513300 | 24.58 | 0.31 | 1.28 | 24.23 | 24.58 | 24.23 | 18166 |
| 1728426900 | 24.27 | 0.05 | 0.21 | 24.32 | 24.32 | 24.0901 | 8351 |
| 1728340500 | 24.22 | -0.19 | -0.78 | 24.47 | 24.47 | 24.17 | 10707 |
| 1728081300 | 24.4101 | -0.29 | -1.17 | 24.55 | 24.5899 | 24.38 | 20233 |
| 1727994900 | 24.7 | 0.1 | 0.41 | 24.64 | 24.72 | 24.62 | 3819 |
| 1727908500 | 24.6 | -0.02 | -0.08 | 24.65 | 24.65 | 24.55 | 3181 |
| 1727822100 | 24.62 | 0.08 | 0.33 | 24.55 | 24.7185 | 24.55 | 31720 |
| 1727735520 | 24.54 | -0.24 | -0.95 | 24.79 | 24.83 | 24.53 | 246867 |
| 1727476500 | 24.775 | 0.09 | 0.38 | 24.72 | 24.82 | 24.54 | 42927 |
| 1727390100 | 24.6824 | 0.06 | 0.25 | 24.76 | 24.76 | 24.5 | 33626 |
| 1727303700 | 24.62 | 0.1 | 0.41 | 24.52 | 24.65 | 24.46 | 48891 |
| 1727217300 | 24.52 | 0.03 | 0.12 | 24.5 | 24.58 | 24.3701 | 19208 |
| 1727130900 | 24.49 | -0.07 | -0.29 | 24.56 | 24.56 | 24.27 | 62893 |
| 1726871700 | 24.56 | 0.01 | 0.04 | 24.6 | 24.635 | 24.37 | 85251 |
| 1726785300 | 24.55 | 0.02 | 0.08 | 24.49 | 24.58 | 24.34 | 54360 |
| 1726698900 | 24.53 | 0.18 | 0.74 | 24.38 | 24.53 | 24.22 | 20557 |
| 1726612500 | 24.35 | 0.09 | 0.37 | 24.5359 | 24.5359 | 24.17 | 11042 |
| 1726526100 | 24.26 | 0.22 | 0.92 | 24.05 | 24.31 | 23.94 | 13463 |
| 1726266900 | 24.04 | 0.14 | 0.59 | 23.95 | 24.15 | 23.8 | 26146 |
| 1726180500 | 23.9 | 0.13 | 0.55 | 23.94 | 23.94 | 23.89 | 11309 |
| 1726094100 | 23.77 | -0.09 | -0.38 | 23.9 | 23.9 | 23.7 | 5678 |
| 1726007700 | 23.86 | 0.1 | 0.42 | 23.9 | 23.9583 | 23.64 | 62521 |
| 1725921300 | 23.76 | 0.36 | 1.54 | 23.42 | 23.77 | 23.42 | 11136 |
| 1725662100 | 23.4 | -0.05 | -0.21 | 23.62 | 23.64 | 23.4 | 5221 |
| 1725575700 | 23.45 | 0.15 | 0.64 | 23.4 | 23.59 | 23.32 | 20195 |
| 1725489300 | 23.3 | 0.19 | 0.82 | 23.29 | 23.34 | 23.19 | 18664 |
| 1725402900 | 23.11 | 0.09 | 0.39 | 23.2 | 23.2 | 23.01 | 11634 |
| 1725057300 | 23.02 | -0.47 | -2.00 | 23.25 | 23.32 | 23.02 | 15039 |
| 1724970900 | 23.49 | -0.09 | -0.38 | 23.7 | 23.7 | 23.36 | 7150 |
| 1724884500 | 23.58 | -0.02 | -0.08 | 23.56 | 23.73 | 23.5 | 9006 |
| 1724798100 | 23.6 | -0.05 | -0.19 | 23.64 | 23.725 | 23.6 | 5497 |
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
