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 | -0.0199 | -0.0796637309848 | 24.98 | 25.1 | 24.81 | 2723 | 24.92638036 | CS |
| 4 | -0.2132 | -0.846929087565 | 25.1733 | 25.3421 | 24.81 | 2077 | 25.15101739 | CS |
| 12 | 0.0664 | 0.266734153621 | 24.8937 | 25.3421 | 24.81 | 2699 | 25.10500876 | CS |
| 26 | 0.0401 | 0.160914927769 | 24.92 | 25.3421 | 24.55 | 4350 | 25.00820099 | CS |
| 52 | 0.6201 | 2.54765817584 | 24.34 | 25.3421 | 24.2001 | 4190 | 24.9597982 | CS |
| 156 | -0.2499 | -0.991273304244 | 25.21 | 25.69 | 23.34 | 6539 | 24.93229187 | CS |
| 260 | -0.2499 | -0.991273304244 | 25.21 | 25.69 | 23.34 | 6539 | 24.93229187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 24.9601 | 0.06 | 0.22 | 24.91 | 24.9641 | 24.87 | 3030 |
| 1732232100 | 24.905 | -0.18 | -0.70 | 24.99 | 25.0792 | 24.905 | 4897 |
| 1732145700 | 25.08 | 0.13 | 0.52 | 25.1 | 25.1 | 24.95 | 651 |
| 1732059300 | 24.95 | 0.01 | 0.04 | 24.87 | 24.97 | 24.85 | 2182 |
| 1731972900 | 24.94 | 0.13 | 0.52 | 24.88 | 25 | 24.83 | 4909 |
| 1731713700 | 24.81 | -0.52 | -2.05 | 24.98 | 24.98 | 24.81 | 977 |
| 1731627300 | 25.33 | -0.01 | -0.05 | 25.33 | 25.34 | 25.2491 | 4150 |
| 1731540900 | 25.3421 | 0.06 | 0.25 | 25.3 | 25.3421 | 25.15 | 1858 |
| 1731454500 | 25.2783 | 0 | 0.00 | 25.33 | 25.33 | 25.2783 | 36 |
| 1731368100 | 25.2783 | -0.04 | -0.17 | 25.32 | 25.34 | 25.2783 | 410 |
| 1731108900 | 25.3216 | 0.08 | 0.32 | 25.24 | 25.33 | 25.24 | 1994 |
| 1731022500 | 25.24 | -0.02 | -0.09 | 25.25 | 25.25 | 25.198 | 3264 |
| 1730936100 | 25.2617 | 0 | 0.01 | 25.26 | 25.2617 | 25.1482 | 2819 |
| 1730849700 | 25.26 | 0.06 | 0.22 | 25.24 | 25.26 | 25.24 | 3072 |
| 1730763300 | 25.2048 | -0.04 | -0.15 | 25.2048 | 25.2048 | 25.2048 | 460 |
| 1730500500 | 25.2427 | 0.05 | 0.21 | 25.14 | 25.26 | 25.14 | 1959 |
| 1730414100 | 25.19 | -0.02 | -0.08 | 25.2193 | 25.24 | 25.19 | 853 |
| 1730327700 | 25.2099 | 0.01 | 0.04 | 25.2 | 25.21 | 25.2 | 2049 |
| 1730241300 | 25.2005 | -0.01 | -0.04 | 25.21 | 25.21 | 25.175 | 2743 |
| 1730154900 | 25.21 | 0 | 0.00 | 25.2 | 25.21 | 25.14 | 1698 |
| 1729895700 | 25.21 | 0.05 | 0.22 | 25.1733 | 25.21 | 25.1733 | 552 |
| 1729809300 | 25.155 | -0.05 | -0.20 | 25.2099 | 25.2099 | 25.155 | 608 |
| 1729722900 | 25.205 | 0.02 | 0.08 | 25.2 | 25.3099 | 25.1699 | 3239 |
| 1729636500 | 25.1857 | -0 | -0.02 | 25.15 | 25.2 | 25.1305 | 3907 |
| 1729550100 | 25.1896 | -0.01 | -0.04 | 25.19 | 25.19 | 25.1896 | 382 |
| 1729290900 | 25.2 | 0.04 | 0.14 | 25.16 | 25.21 | 25.1 | 3611 |
| 1729204500 | 25.1645 | -0.01 | -0.02 | 25.1 | 25.17 | 25.1 | 3032 |
| 1729118100 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.1 | 495 |
| 1729031700 | 25.17 | 0.01 | 0.04 | 25.17 | 25.17 | 25.1 | 1040 |
| 1728945300 | 25.16 | -0.01 | -0.04 | 25.16 | 25.16 | 25.1 | 2004 |
| 1728686100 | 25.1692 | -0 | -0.00 | 25.17 | 25.19 | 25.1 | 2552 |
| 1728599700 | 25.17 | 0 | 0.00 | 25.19 | 25.19 | 25.17 | 66 |
| 1728513300 | 25.17 | 0.01 | 0.04 | 25.16 | 25.17 | 25.02 | 3814 |
| 1728426900 | 25.16 | -0.01 | -0.03 | 25.17 | 25.17 | 25 | 3906 |
| 1728340500 | 25.168 | -0 | -0.01 | 25.16 | 25.168 | 25.0771 | 2015 |
| 1728081300 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.15 | 4162 |
| 1727994900 | 25.17 | 0 | 0.00 | 25.16 | 25.17 | 25.16 | 541 |
| 1727908500 | 25.1699 | 0.04 | 0.16 | 25.15 | 25.17 | 25.04 | 2631 |
| 1727822100 | 25.13 | -0.02 | -0.06 | 25.13 | 25.13 | 25.13 | 668 |
| 1727735700 | 25.146 | 0 | 0.02 | 25.1 | 25.146 | 25 | 6548 |
| 1727476500 | 25.1422 | -0.01 | -0.04 | 25.09 | 25.1422 | 25.01 | 2214 |
| 1727390100 | 25.1522 | 0.05 | 0.21 | 25.0501 | 25.1522 | 25 | 7801 |
| 1727303700 | 25.0999 | -0.06 | -0.24 | 25.02 | 25.16 | 25.0001 | 5026 |
| 1727217300 | 25.16 | 0.03 | 0.12 | 25.17 | 25.17 | 25 | 1522 |
| 1727130900 | 25.13 | -0.01 | -0.04 | 25.18 | 25.18 | 25.11 | 1634 |
| 1726871700 | 25.1396 | 0.07 | 0.28 | 25.1396 | 25.1396 | 25.1396 | 124 |
| 1726785300 | 25.07 | 0.06 | 0.24 | 25.1 | 25.14 | 25.07 | 2033 |
| 1726698900 | 25.01 | -0.08 | -0.30 | 25.11 | 25.11 | 25.01 | 1930 |
| 1726612500 | 25.0858 | 0 | 0.00 | 25.1 | 25.11 | 25.0858 | 564 |
| 1726526100 | 25.0858 | 0.01 | 0.03 | 25.01 | 25.1 | 25.01 | 1523 |
| 1726266900 | 25.0787 | 0.03 | 0.13 | 25.08 | 25.08 | 24.95 | 3594 |
| 1726180500 | 25.045 | 0.01 | 0.02 | 24.87 | 25.07 | 24.87 | 5429 |
| 1726094100 | 25.04 | 0.01 | 0.04 | 25.01 | 25.08 | 25.01 | 8497 |
| 1726007700 | 25.03 | 0.05 | 0.20 | 25.01 | 25.03 | 24.98 | 727 |
| 1725921300 | 24.98 | -0.02 | -0.08 | 24.98 | 25.025 | 24.8417 | 2765 |
| 1725662100 | 25 | 0.02 | 0.09 | 24.98 | 25 | 24.97 | 1067 |
| 1725575700 | 24.9773 | 0.01 | 0.06 | 24.8942 | 25 | 24.8942 | 3624 |
| 1725489300 | 24.9631 | -0.01 | -0.03 | 25 | 25 | 24.91 | 7510 |
| 1725402900 | 24.97 | 0.03 | 0.12 | 24.94 | 24.99 | 24.87 | 11695 |
| 1725057300 | 24.9402 | 0.02 | 0.08 | 24.8937 | 24.95 | 24.8937 | 3227 |
| 1724970900 | 24.92 | -0.01 | -0.03 | 24.9 | 24.95 | 24.82 | 9038 |
| 1724884500 | 24.9284 | 0.03 | 0.11 | 24.9 | 24.94 | 24.8254 | 3772 |
| 1724798100 | 24.9 | -0.03 | -0.12 | 24.9 | 24.9542 | 24.85 | 9907 |
| 1724711700 | 24.93 | 0.13 | 0.52 | 24.87 | 24.9999 | 24.7905 | 15927 |
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
