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 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 24.58 | 0.26 | 1.07 | 24.32 | 24.58 | 24.2712 | 10715 |
| 1732750800 | 24.32 | 0.11 | 0.44 | 24.14 | 24.32 | 24.1008 | 8015 |
| 1732664400 | 24.2124 | -0.06 | -0.24 | 24.1623 | 24.31 | 24.14 | 5443 |
| 1732578000 | 24.27 | 0.08 | 0.35 | 24.19 | 24.42 | 24.1869 | 16655 |
| 1732318800 | 24.1851 | 0.08 | 0.31 | 24.235 | 24.2379 | 24.12 | 6760 |
| 1732232400 | 24.11 | 0.03 | 0.12 | 24.1331 | 24.31 | 24.091 | 33850 |
| 1732146000 | 24.08 | -0.23 | -0.95 | 24.31 | 24.31 | 24.01 | 66852 |
| 1732059600 | 24.31 | -0.14 | -0.57 | 24.3323 | 24.4485 | 24.3 | 10941 |
| 1731973200 | 24.45 | 0.05 | 0.20 | 24.33 | 24.45 | 24.33 | 12092 |
| 1731714000 | 24.4 | 0.09 | 0.39 | 24.45 | 24.45 | 24.1821 | 12591 |
| 1731627600 | 24.305 | 0.18 | 0.73 | 24.2 | 24.305 | 24.1458 | 14810 |
| 1731541200 | 24.13 | -0.26 | -1.07 | 24.3901 | 24.41 | 24 | 39366 |
| 1731454800 | 24.39 | -0.14 | -0.59 | 24.5 | 24.5844 | 24.3109 | 7905 |
| 1731368400 | 24.5336 | -0.1 | -0.39 | 24.61 | 24.72 | 24.405 | 7462 |
| 1731109200 | 24.63 | 0.02 | 0.09 | 24.68 | 24.69 | 24.51 | 10649 |
| 1731022800 | 24.6088 | 0.01 | 0.04 | 24.66 | 24.69 | 24.52 | 9353 |
| 1730936400 | 24.6 | -0.14 | -0.55 | 24.53 | 24.656 | 24.44 | 10283 |
| 1730850000 | 24.7359 | 0.09 | 0.35 | 24.68 | 24.75 | 24.6 | 8463 |
| 1730763600 | 24.65 | 0.13 | 0.53 | 24.56 | 24.71 | 24.56 | 5692 |
| 1730500800 | 24.52 | -0.09 | -0.37 | 24.55 | 24.7277 | 24.4601 | 10265 |
| 1730414400 | 24.61 | -0.12 | -0.48 | 24.37 | 24.64 | 24.01 | 39070 |
| 1730328000 | 24.7287 | 0.14 | 0.56 | 24.64 | 24.77 | 24.62 | 17944 |
| 1730241600 | 24.59 | 0.1 | 0.41 | 24.485 | 24.59 | 24.28 | 10401 |
| 1730155200 | 24.49 | -0.09 | -0.37 | 24.56 | 24.7 | 24.455 | 17981 |
| 1729896000 | 24.58 | 0.03 | 0.11 | 24.56 | 24.71 | 24.53 | 8185 |
| 1729809600 | 24.5521 | -0.1 | -0.40 | 24.54 | 24.7511 | 24.46 | 21362 |
| 1729723200 | 24.65 | -0.08 | -0.32 | 24.68 | 24.8031 | 24.5383 | 9912 |
| 1729636800 | 24.73 | -0.04 | -0.16 | 24.6 | 24.81 | 24.6 | 9111 |
| 1729550400 | 24.77 | 0.07 | 0.28 | 24.6 | 24.84 | 24.5 | 28637 |
| 1729291200 | 24.7 | -0.07 | -0.28 | 24.77 | 24.8799 | 24.7 | 10503 |
| 1729204800 | 24.77 | -0.06 | -0.22 | 24.82 | 24.84 | 24.7216 | 12055 |
| 1729118400 | 24.825 | 0.12 | 0.51 | 24.7 | 24.8399 | 24.7 | 10561 |
| 1729032000 | 24.7001 | 0.07 | 0.26 | 24.53 | 24.9 | 24.53 | 6695 |
| 1728945600 | 24.635 | 0.04 | 0.14 | 24.5 | 24.635 | 24.5 | 5129 |
| 1728686400 | 24.6 | 0.15 | 0.61 | 24.49 | 24.6 | 24.43 | 5774 |
| 1728600000 | 24.4501 | 0.03 | 0.12 | 24.39 | 24.49 | 24.34 | 8791 |
| 1728513600 | 24.42 | 0.1 | 0.41 | 24.32 | 24.5 | 24.32 | 11115 |
| 1728427200 | 24.32 | 0.07 | 0.29 | 24.3113 | 24.4229 | 24.2609 | 11328 |
| 1728340800 | 24.25 | -0.2 | -0.82 | 24.4 | 24.4 | 24.25 | 6090 |
| 1728081600 | 24.45 | -0.07 | -0.29 | 24.52 | 24.56 | 24.45 | 2520 |
| 1727995200 | 24.52 | 0.06 | 0.25 | 24.5 | 24.57 | 24.3701 | 12224 |
| 1727908800 | 24.4599 | -0.01 | -0.04 | 24.47 | 24.52 | 24.4 | 8496 |
| 1727822400 | 24.47 | 0.12 | 0.49 | 24.45 | 24.53 | 24.3 | 16386 |
| 1727735520 | 24.35 | -0.47 | -1.90 | 24.72 | 24.9599 | 24.23 | 57539 |
| 1727476800 | 24.8211 | 0.04 | 0.17 | 24.77 | 24.96 | 24.77 | 5530 |
| 1727390400 | 24.78 | -0.04 | -0.14 | 24.93 | 24.93 | 24.7515 | 4635 |
| 1727304000 | 24.815 | -0.06 | -0.22 | 24.91 | 24.91 | 24.79 | 8911 |
| 1727217600 | 24.87 | -0.05 | -0.20 | 24.92 | 24.9399 | 24.85 | 26293 |
| 1727131200 | 24.92 | 0.14 | 0.56 | 24.85 | 24.98 | 24.7421 | 22648 |
| 1726872000 | 24.78 | -0.08 | -0.32 | 24.86 | 24.86 | 24.76 | 5201 |
| 1726785600 | 24.86 | 0.16 | 0.65 | 24.58 | 24.86 | 24.58 | 11478 |
| 1726699200 | 24.6999 | 0.04 | 0.16 | 24.66 | 24.7399 | 24.5099 | 24341 |
| 1726612800 | 24.66 | 0 | 0.00 | 24.79 | 24.81 | 24.6 | 22133 |
| 1726526400 | 24.66 | 0.08 | 0.33 | 24.6 | 24.715 | 24.6 | 7585 |
| 1726267200 | 24.58 | 0.09 | 0.37 | 24.35 | 24.63 | 24.35 | 11464 |
| 1726180800 | 24.49 | 0.17 | 0.70 | 24.28 | 24.5 | 24.2536 | 13818 |
| 1726094400 | 24.32 | 0.09 | 0.37 | 24.41 | 24.41 | 24.265 | 10750 |
| 1726008000 | 24.23 | -0.01 | -0.05 | 24.26 | 24.36 | 24.2 | 9264 |
| 1725921600 | 24.2433 | 0.17 | 0.72 | 23.9926 | 24.25 | 23.9926 | 11934 |
| 1725662400 | 24.07 | 0.08 | 0.32 | 24.099 | 24.1 | 24.0512 | 3832 |
| 1725576000 | 23.9935 | -0 | -0.01 | 23.95 | 24.08 | 23.94 | 12852 |
| 1725489600 | 23.996 | 0.16 | 0.65 | 23.88 | 23.996 | 23.85 | 11337 |
| 1725403200 | 23.84 | 0 | 0.00 | 24.02 | 24.04 | 23.82 | 48080 |
| 1725057600 | 23.84 | -0.13 | -0.54 | 23.91 | 24.03 | 23.83 | 30221 |
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
