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 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 23.05 | -0.25 | -1.05 | 23.25 | 23.25 | 22.9198 | 15959 |
| 1732578000 | 23.295 | 0.12 | 0.50 | 23.4 | 23.485 | 23.25 | 13665 |
| 1732318800 | 23.18 | 0.15 | 0.65 | 23.13 | 23.18 | 22.9659 | 56266 |
| 1732232400 | 23.03 | 0.18 | 0.79 | 22.95 | 23.14 | 22.885 | 31483 |
| 1732146000 | 22.85 | -0.23 | -1.00 | 23.08 | 23.08 | 22.82 | 32980 |
| 1732059600 | 23.08 | -0.12 | -0.50 | 23.2 | 23.2 | 23.02 | 31254 |
| 1731973200 | 23.1965 | 0.02 | 0.07 | 23.22 | 23.27 | 23.1 | 35292 |
| 1731714000 | 23.18 | -0.38 | -1.61 | 23.27 | 23.27 | 23.0501 | 18733 |
| 1731627600 | 23.56 | -0.09 | -0.38 | 23.75 | 23.75 | 23.46 | 30238 |
| 1731541200 | 23.65 | -0.09 | -0.38 | 23.83 | 23.9 | 23.61 | 30946 |
| 1731454800 | 23.74 | -0.26 | -1.08 | 23.87 | 24.04 | 23.62 | 32437 |
| 1731368400 | 24 | -0.23 | -0.95 | 24.0685 | 24.26 | 23.94 | 10338 |
| 1731109200 | 24.23 | 0.36 | 1.51 | 24.02 | 24.2379 | 23.945 | 24455 |
| 1731022800 | 23.87 | 0.21 | 0.89 | 23.66 | 23.9006 | 23.58 | 36489 |
| 1730936400 | 23.66 | -0.21 | -0.88 | 23.6 | 23.78 | 23.592 | 34282 |
| 1730850000 | 23.87 | 0.23 | 0.97 | 23.67 | 23.88 | 23.67 | 26048 |
| 1730763600 | 23.64 | 0.27 | 1.16 | 23.48 | 23.64 | 23.35 | 73341 |
| 1730500800 | 23.37 | -0.16 | -0.68 | 23.61 | 23.61 | 23.3 | 52699 |
| 1730414400 | 23.53 | -0.39 | -1.63 | 23.82 | 24.03 | 23.48 | 231202 |
| 1730328000 | 23.92 | 0.01 | 0.04 | 23.93 | 24.1305 | 23.87 | 29074 |
| 1730241600 | 23.91 | -0.17 | -0.71 | 23.99 | 23.99 | 23.8 | 25260 |
| 1730155200 | 24.08 | 0.02 | 0.08 | 24.19 | 24.21 | 24 | 24123 |
| 1729896000 | 24.06 | -0.06 | -0.25 | 24.22 | 24.31 | 24.005 | 21156 |
| 1729809600 | 24.12 | -0.01 | -0.04 | 24.27 | 24.3 | 24.04 | 13394 |
| 1729723200 | 24.13 | -0.27 | -1.11 | 24.28 | 24.34 | 24.04 | 16071 |
| 1729636800 | 24.4 | -0.08 | -0.33 | 24.48 | 24.67 | 24.31 | 29236 |
| 1729550400 | 24.4799 | -0.26 | -1.05 | 24.69 | 24.8999 | 24.38 | 12314 |
| 1729291200 | 24.74 | 0.02 | 0.08 | 24.72 | 24.92 | 24.72 | 8602 |
| 1729204800 | 24.72 | -0.17 | -0.68 | 24.8 | 24.83 | 24.61 | 24163 |
| 1729118400 | 24.89 | -0.12 | -0.48 | 25.01 | 25.05 | 24.81 | 27241 |
| 1729032000 | 25.01 | 0.2 | 0.81 | 24.93 | 25.11 | 24.8739 | 19310 |
| 1728945600 | 24.81 | 0.05 | 0.20 | 24.7 | 24.9382 | 24.7 | 25288 |
| 1728686400 | 24.76 | 0.05 | 0.20 | 24.68 | 24.76 | 24.68 | 11192 |
| 1728600000 | 24.71 | 0.02 | 0.08 | 24.61 | 24.76 | 24.61 | 9840 |
| 1728513600 | 24.69 | -0.08 | -0.32 | 24.77 | 24.7809 | 24.66 | 12182 |
| 1728427200 | 24.77 | 0.19 | 0.77 | 24.49 | 24.77 | 24.49 | 21559 |
| 1728340800 | 24.58 | -0.21 | -0.85 | 24.78 | 24.78 | 24.53 | 18689 |
| 1728081600 | 24.79 | -0.08 | -0.32 | 24.73 | 24.84 | 24.6821 | 21034 |
| 1727995200 | 24.87 | 0 | 0.00 | 24.78 | 24.91 | 24.78 | 10553 |
| 1727908800 | 24.87 | 0.13 | 0.53 | 24.69 | 24.87 | 24.59 | 35229 |
| 1727822400 | 24.74 | 0.13 | 0.53 | 24.68 | 24.75 | 24.54 | 19156 |
| 1727736000 | 24.61 | -0.01 | -0.04 | 24.7 | 24.7 | 24.32 | 260130 |
| 1727476800 | 24.6199 | -0.08 | -0.32 | 24.83 | 24.83 | 24.4399 | 36507 |
| 1727390400 | 24.7 | -0.05 | -0.20 | 24.86 | 24.86 | 24.59 | 28310 |
| 1727304000 | 24.75 | 0.06 | 0.23 | 24.75 | 24.87 | 24.56 | 21618 |
| 1727217600 | 24.693 | 0.01 | 0.05 | 24.61 | 24.75 | 24.5287 | 13645 |
| 1727131200 | 24.68 | -0.03 | -0.12 | 24.45 | 24.7 | 24.45 | 36884 |
| 1726872000 | 24.71 | -0.08 | -0.32 | 24.7 | 24.805 | 24.7 | 19048 |
| 1726785600 | 24.79 | 0.12 | 0.49 | 24.85 | 24.85 | 24.6838 | 17870 |
| 1726699200 | 24.67 | 0.07 | 0.28 | 24.71 | 24.7264 | 24.61 | 23376 |
| 1726612800 | 24.6 | 0 | 0.00 | 24.6 | 24.65 | 24.555 | 39647 |
| 1726526400 | 24.6 | 0.05 | 0.20 | 24.64 | 24.64 | 24.51 | 26733 |
| 1726267200 | 24.55 | 0.02 | 0.08 | 24.65 | 24.65 | 24.5001 | 10872 |
| 1726180800 | 24.53 | -0.04 | -0.16 | 24.5 | 24.66 | 24.37 | 17695 |
| 1726094400 | 24.57 | 0.07 | 0.29 | 24.52 | 24.6 | 24.41 | 8758 |
| 1726008000 | 24.5 | 0.16 | 0.66 | 24.23 | 24.72 | 24.23 | 22520 |
| 1725921600 | 24.34 | 0.19 | 0.79 | 24.16 | 24.39 | 24.16 | 21726 |
| 1725662400 | 24.15 | -0.15 | -0.62 | 24.21 | 24.39 | 24.09 | 15426 |
| 1725576000 | 24.3 | 0.16 | 0.66 | 24.14 | 24.3339 | 23.99 | 17665 |
| 1725489600 | 24.14 | 0.29 | 1.22 | 23.93 | 24.14 | 23.9 | 18677 |
| 1725403200 | 23.85 | 0.09 | 0.38 | 23.85 | 23.97 | 23.68 | 11555 |
| 1725057600 | 23.76 | -0.08 | -0.34 | 23.94 | 23.94 | 23.73 | 20905 |
| 1724971200 | 23.84 | 0.03 | 0.13 | 23.9 | 23.9799 | 23.84 | 16499 |
| 1724884800 | 23.81 | 0 | 0.00 | 23.8 | 23.89 | 23.7148 | 17896 |
| 1724798400 | 23.81 | 0.03 | 0.13 | 23.78 | 23.89 | 23.7248 | 20004 |
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
