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 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 23.85 | -0.01 | -0.03 | 23.87 | 23.87 | 23.85 | 458 |
| 1732232400 | 23.856 | 0.09 | 0.38 | 23.76 | 23.87 | 23.76 | 1518 |
| 1732146000 | 23.7652 | -0.01 | -0.06 | 23.79 | 23.87 | 23.76 | 5695 |
| 1732059600 | 23.7801 | -0.06 | -0.25 | 23.835 | 23.835 | 23.7801 | 4601 |
| 1731973200 | 23.84 | -0.01 | -0.04 | 23.85 | 23.85 | 23.8389 | 4679 |
| 1731714000 | 23.8499 | -0 | -0.00 | 23.85 | 23.85 | 23.82 | 1479 |
| 1731627600 | 23.85 | 0 | 0.00 | 23.82 | 23.85 | 23.82 | 323 |
| 1731541200 | 23.85 | -0.01 | -0.04 | 23.86 | 23.86 | 23.8002 | 1861 |
| 1731454800 | 23.86 | -0.02 | -0.08 | 23.8599 | 23.86 | 23.76 | 3587 |
| 1731368400 | 23.88 | 0.07 | 0.29 | 23.86 | 23.88 | 23.79 | 6759 |
| 1731109200 | 23.81 | -0.1 | -0.42 | 23.94 | 23.94 | 23.81 | 1776 |
| 1731022800 | 23.91 | 0.12 | 0.50 | 23.83 | 23.91 | 23.83 | 1213 |
| 1730936400 | 23.79 | -0.01 | -0.04 | 23.79 | 23.895 | 23.79 | 1559 |
| 1730850000 | 23.8 | 0.01 | 0.04 | 23.9 | 23.9 | 23.79 | 480 |
| 1730763600 | 23.79 | -0.21 | -0.88 | 23.9 | 23.9 | 23.77 | 567 |
| 1730500800 | 24 | 0.2 | 0.84 | 23.9 | 24.07 | 23.9 | 831 |
| 1730414400 | 23.8 | -0.06 | -0.25 | 23.85 | 23.85 | 23.8 | 1345 |
| 1730328000 | 23.8601 | 0.01 | 0.04 | 23.86 | 23.8601 | 23.85 | 2166 |
| 1730241600 | 23.85 | 0 | 0.00 | 23.8999 | 23.8999 | 23.78 | 1060 |
| 1730155200 | 23.85 | 0.1 | 0.42 | 23.85 | 23.85 | 23.76 | 1053 |
| 1729896000 | 23.751 | -0.05 | -0.22 | 23.81 | 23.855 | 23.751 | 881 |
| 1729809600 | 23.8026 | 0.07 | 0.31 | 23.75 | 23.8026 | 23.75 | 2401 |
| 1729723200 | 23.7301 | -0.01 | -0.04 | 23.8 | 23.8171 | 23.7301 | 862 |
| 1729636800 | 23.74 | -0.03 | -0.13 | 23.8001 | 23.8001 | 23.73 | 3760 |
| 1729550400 | 23.77 | -0.03 | -0.13 | 23.76 | 23.77 | 23.76 | 181 |
| 1729291200 | 23.8 | 0.06 | 0.25 | 23.8 | 23.82 | 23.8 | 303 |
| 1729204800 | 23.74 | -0.01 | -0.04 | 23.77 | 23.7802 | 23.74 | 4200 |
| 1729118400 | 23.75 | -0.02 | -0.07 | 23.77 | 23.7707 | 23.75 | 3785 |
| 1729032000 | 23.7656 | -0.01 | -0.03 | 23.76 | 23.8099 | 23.76 | 4961 |
| 1728945600 | 23.7724 | -0.04 | -0.16 | 23.81 | 23.81 | 23.76 | 355 |
| 1728686400 | 23.81 | -0.03 | -0.13 | 23.9 | 23.9 | 23.81 | 1206 |
| 1728600000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 85 |
| 1728513600 | 23.84 | -0.01 | -0.04 | 23.83 | 23.84 | 23.8 | 3761 |
| 1728427200 | 23.85 | 0.03 | 0.11 | 23.8905 | 23.8905 | 23.85 | 1219 |
| 1728340800 | 23.8242 | 0 | 0.00 | 23.8 | 23.8242 | 23.8 | 13 |
| 1728081600 | 23.8242 | 0.04 | 0.19 | 23.78 | 23.8322 | 23.77 | 4317 |
| 1727995200 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1727908800 | 23.78 | -0.02 | -0.07 | 23.85 | 23.85 | 23.77 | 8129 |
| 1727822400 | 23.7971 | -0.01 | -0.03 | 23.85 | 23.85 | 23.77 | 989 |
| 1727736000 | 23.805 | -0.02 | -0.06 | 23.9 | 23.9 | 23.76 | 4612 |
| 1727476800 | 23.82 | -0.06 | -0.25 | 23.9 | 23.9 | 23.78 | 1459 |
| 1727390400 | 23.8801 | 0.04 | 0.17 | 23.87 | 23.8926 | 23.87 | 601 |
| 1727304000 | 23.84 | 0.07 | 0.29 | 23.76 | 23.84 | 23.76 | 1326 |
| 1727217600 | 23.7705 | -0.12 | -0.50 | 23.9 | 23.92 | 23.76 | 3316 |
| 1727131200 | 23.89 | -0.01 | -0.06 | 23.8 | 23.94 | 23.8 | 1928 |
| 1726872000 | 23.904 | 0.1 | 0.44 | 23.8 | 23.97 | 23.7653 | 3256 |
| 1726785600 | 23.8 | 0.08 | 0.33 | 23.8 | 23.8 | 23.72 | 1767 |
| 1726699200 | 23.722 | 0.07 | 0.30 | 23.73 | 23.88 | 23.7199 | 4481 |
| 1726612800 | 23.65 | -0.08 | -0.33 | 23.8 | 23.8 | 23.6488 | 9290 |
| 1726526400 | 23.7282 | 0.05 | 0.20 | 23.74 | 23.79 | 23.6571 | 7954 |
| 1726267200 | 23.6808 | 0 | 0.00 | 23.64 | 23.72 | 23.63 | 5783 |
| 1726180800 | 23.68 | -0.06 | -0.25 | 23.69 | 23.69 | 23.68 | 3125 |
| 1726094400 | 23.74 | 0.06 | 0.25 | 23.715 | 23.7436 | 23.71 | 1658 |
| 1726008000 | 23.68 | -0.05 | -0.21 | 23.67 | 23.73 | 23.67 | 3187 |
| 1725921600 | 23.73 | 0.04 | 0.17 | 23.74 | 23.74 | 23.73 | 288 |
| 1725662400 | 23.69 | 0.04 | 0.17 | 23.66 | 23.72 | 23.66 | 2686 |
| 1725576000 | 23.65 | 0.02 | 0.08 | 23.66 | 23.66 | 23.6 | 2056 |
| 1725489600 | 23.63 | 0.04 | 0.17 | 23.59 | 23.6699 | 23.59 | 960 |
| 1725403200 | 23.59 | 0.04 | 0.16 | 23.57 | 23.59 | 23.57 | 1383 |
| 1725057600 | 23.5518 | -0.02 | -0.08 | 23.57 | 23.57 | 23.5518 | 1885 |
| 1724971200 | 23.57 | 0 | 0.00 | 23.57 | 23.57 | 23.56 | 5742 |
| 1724884800 | 23.57 | 0.01 | 0.05 | 23.56 | 23.57 | 23.56 | 748 |
| 1724798400 | 23.5591 | 0 | 0.00 | 23.52 | 23.57 | 23.52 | 2469 |
| 1724712000 | 23.5588 | -0.01 | -0.05 | 23.56 | 23.5698 | 23.52 | 2006 |
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
