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 | 25.01 | -0.01 | -0.04 | 25.01 | 25.05 | 25.01 | 19333 |
| 1732232400 | 25.02 | 0 | 0.00 | 25.01 | 25.026 | 25 | 9081 |
| 1732146000 | 25.0191 | 0.02 | 0.10 | 25 | 25.0201 | 24.9999 | 22115 |
| 1732059600 | 24.9952 | 0.01 | 0.02 | 25 | 25.01 | 24.99 | 14076 |
| 1731973200 | 24.99 | -0.01 | -0.05 | 25.03 | 25.03 | 24.99 | 332 |
| 1731714000 | 25.0018 | -0.02 | -0.07 | 25.05 | 25.05 | 25 | 4764 |
| 1731627600 | 25.02 | 0.02 | 0.08 | 25 | 25.03 | 25 | 374 |
| 1731541200 | 25 | -0.07 | -0.28 | 25.04 | 25.04 | 25 | 12644 |
| 1731454800 | 25.07 | -0.02 | -0.08 | 25 | 25.09 | 25 | 14802 |
| 1731368400 | 25.09 | 0 | 0.00 | 25.03 | 25.09 | 25.03 | 9452 |
| 1731109200 | 25.09 | 0.04 | 0.16 | 25.1 | 25.14 | 25.04 | 8170 |
| 1731022800 | 25.05 | 0.03 | 0.12 | 25.015 | 25.07 | 25.015 | 1267 |
| 1730936400 | 25.02 | -0 | -0.01 | 25.01 | 25.1 | 25.0001 | 10137 |
| 1730850000 | 25.0221 | 0.01 | 0.03 | 25.01 | 25.04 | 25.01 | 2037 |
| 1730763600 | 25.0155 | -0.01 | -0.04 | 25.03 | 25.03 | 24.99 | 6832 |
| 1730500800 | 25.025 | 0.04 | 0.18 | 25.11 | 25.43 | 24.98 | 5787 |
| 1730414400 | 24.98 | -0.39 | -1.54 | 25.1 | 25.1 | 24.97 | 16449 |
| 1730328000 | 25.3701 | 0 | 0.00 | 25.4 | 25.41 | 25.36 | 3554 |
| 1730241600 | 25.37 | -0.06 | -0.24 | 25.38 | 25.39 | 25.3501 | 1802 |
| 1730155200 | 25.43 | 0.03 | 0.12 | 25.34 | 25.43 | 25.34 | 1643 |
| 1729896000 | 25.4 | 0.02 | 0.08 | 25.29 | 25.42 | 25.25 | 41876 |
| 1729809600 | 25.38 | 0 | 0.00 | 25.33 | 25.38 | 25.33 | 2193 |
| 1729723200 | 25.38 | 0.04 | 0.16 | 25.33 | 25.38 | 25.33 | 4536 |
| 1729636800 | 25.34 | -0.01 | -0.04 | 25.39 | 25.39 | 25.34 | 7033 |
| 1729550400 | 25.35 | -0.05 | -0.18 | 25.34 | 25.4 | 25.28 | 3444 |
| 1729291200 | 25.395 | 0.02 | 0.10 | 25.395 | 25.395 | 25.395 | 212 |
| 1729204800 | 25.37 | 0.07 | 0.28 | 25.3 | 25.4012 | 25.3 | 4040 |
| 1729118400 | 25.3 | -0.1 | -0.39 | 25.34 | 25.38 | 25.29 | 5845 |
| 1729032000 | 25.4 | 0.13 | 0.51 | 25.38 | 25.49 | 25.38 | 6798 |
| 1728945600 | 25.2701 | -0.08 | -0.32 | 25.28 | 25.35 | 25.2701 | 3241 |
| 1728686400 | 25.35 | -0.06 | -0.22 | 25.34 | 25.38 | 25.34 | 3187 |
| 1728600000 | 25.405 | 0.05 | 0.22 | 25.3201 | 25.4375 | 25.23 | 19358 |
| 1728513600 | 25.35 | 0.05 | 0.20 | 25.32 | 25.37 | 25.32 | 2340 |
| 1728427200 | 25.3 | 0.04 | 0.16 | 25.25 | 25.4 | 25.25 | 4275 |
| 1728340800 | 25.26 | 0.01 | 0.04 | 25.26 | 25.296 | 25.245 | 23882 |
| 1728081600 | 25.25 | -0.03 | -0.12 | 25.26 | 25.285 | 25.25 | 3784 |
| 1727995200 | 25.2801 | -0.04 | -0.18 | 25.336 | 25.336 | 25.26 | 5036 |
| 1727908800 | 25.325 | 0.02 | 0.10 | 25.3 | 25.375 | 25.25 | 17511 |
| 1727822400 | 25.3 | 0.05 | 0.20 | 25.25 | 25.31 | 25.2 | 12291 |
| 1727735520 | 25.2501 | 0 | 0.00 | 25.27 | 25.2852 | 25.25 | 13006 |
| 1727476800 | 25.25 | 0.02 | 0.08 | 25.25 | 25.255 | 25.22 | 4870 |
| 1727390400 | 25.2299 | 0.03 | 0.12 | 25.2 | 25.29 | 25.2 | 3494 |
| 1727304000 | 25.2 | -0.1 | -0.40 | 25.34 | 25.34 | 25.2 | 6913 |
| 1727217600 | 25.3 | 0.02 | 0.08 | 25.2555 | 25.305 | 25.205 | 18221 |
| 1727131200 | 25.28 | -0 | -0.00 | 25.21 | 25.33 | 25.21 | 10493 |
| 1726872000 | 25.2809 | -0.06 | -0.23 | 25.27 | 25.29 | 25.24 | 6219 |
| 1726785600 | 25.34 | 0.08 | 0.34 | 25.3 | 25.35 | 25.24 | 10512 |
| 1726699200 | 25.2551 | 0.01 | 0.02 | 25.3 | 25.3 | 25.245 | 17518 |
| 1726612800 | 25.25 | -0.1 | -0.39 | 25.2401 | 25.29 | 25.24 | 29877 |
| 1726526400 | 25.35 | 0.14 | 0.56 | 25.21 | 25.35 | 25.2 | 10146 |
| 1726267200 | 25.21 | 0.03 | 0.12 | 25.14 | 25.21 | 25.14 | 6158 |
| 1726180800 | 25.18 | 0.03 | 0.12 | 25.14 | 25.18 | 25.14 | 1317 |
| 1726094400 | 25.15 | 0.01 | 0.04 | 25.14 | 25.175 | 25.14 | 17014 |
| 1726008000 | 25.14 | -0.03 | -0.12 | 25.21 | 25.21 | 25.14 | 6172 |
| 1725921600 | 25.1692 | 0.02 | 0.08 | 25.1692 | 25.22 | 25.1692 | 370 |
| 1725662400 | 25.15 | -0.03 | -0.12 | 25.17 | 25.19 | 25.15 | 844 |
| 1725576000 | 25.1801 | 0.04 | 0.16 | 25.165 | 25.195 | 25.13 | 25968 |
| 1725489600 | 25.14 | 0.03 | 0.12 | 25.1 | 25.17 | 25.1 | 19259 |
| 1725403200 | 25.11 | 0.03 | 0.12 | 25.17 | 25.1843 | 25.1 | 37287 |
| 1725057600 | 25.08 | 0 | 0.00 | 25.22 | 25.22 | 25.08 | 51149 |
| 1724971200 | 25.08 | -0.02 | -0.10 | 25.08 | 25.2 | 25.08 | 6667 |
| 1724884800 | 25.1045 | -0.08 | -0.30 | 25.19 | 25.19 | 25.07 | 7079 |
| 1724798400 | 25.18 | 0.05 | 0.20 | 25.14 | 25.22 | 25.121 | 4043 |
| 1724712000 | 25.1302 | -0.04 | -0.16 | 25.1801 | 25.22 | 25.1 | 21057 |
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
