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 | 0.005 | 0.0205592105263 | 24.32 | 24.6 | 23.91 | 12636 | 24.26981019 | CS |
| 4 | -0.405 | -1.63768701981 | 24.73 | 24.76 | 23.91 | 7462 | 24.36582792 | CS |
| 12 | 0.095 | 0.392075938919 | 24.23 | 25.01 | 23.91 | 5200 | 24.46878235 | CS |
| 26 | 0.2605 | 1.08250742795 | 24.0645 | 25.01 | 23.81 | 4699 | 24.34890272 | CS |
| 52 | 0.875 | 3.73134328358 | 23.45 | 25.01 | 23.2901 | 4321 | 24.21287753 | CS |
| 156 | -0.425 | -1.71717171717 | 24.75 | 25.01 | 22.47 | 7751 | 23.88731875 | CS |
| 260 | -0.425 | -1.71717171717 | 24.75 | 25.01 | 22.47 | 7751 | 23.88731875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 24.325 | 0.06 | 0.27 | 24.06 | 24.4 | 23.9201 | 1431 |
| 1732318800 | 24.26 | 0.01 | 0.04 | 23.92 | 24.29 | 23.91 | 48445 |
| 1732232400 | 24.25 | -0.08 | -0.33 | 24.55 | 24.6 | 24.25 | 9594 |
| 1732146000 | 24.33 | -0.06 | -0.25 | 24.22 | 24.4599 | 24.22 | 1199 |
| 1732059600 | 24.39 | -0.09 | -0.37 | 24.45 | 24.47 | 24.39 | 2642 |
| 1731973200 | 24.4799 | -0.03 | -0.12 | 24.32 | 24.4799 | 24.32 | 1325 |
| 1731714000 | 24.51 | -0.25 | -1.01 | 24.45 | 24.57 | 24.45 | 4032 |
| 1731627600 | 24.76 | 0.1 | 0.41 | 24.5218 | 24.76 | 24.5218 | 2637 |
| 1731541200 | 24.66 | 0.14 | 0.57 | 24.54 | 24.73 | 24.4954 | 4579 |
| 1731454800 | 24.52 | 0 | 0.00 | 24.3465 | 24.6 | 24.3465 | 1784 |
| 1731368400 | 24.52 | -0.08 | -0.33 | 24.552 | 24.6 | 24.52 | 1138 |
| 1731109200 | 24.6 | 0.15 | 0.61 | 24.45 | 24.6 | 24.45 | 1005 |
| 1731022800 | 24.45 | 0.09 | 0.37 | 24.36 | 24.5586 | 24.24 | 9621 |
| 1730936400 | 24.36 | -0.04 | -0.16 | 24.305 | 24.39 | 24.21 | 1221 |
| 1730850000 | 24.4 | -0.02 | -0.08 | 24.44 | 24.45 | 24.36 | 1486 |
| 1730763600 | 24.42 | 0.03 | 0.12 | 24.42 | 24.48 | 24.2404 | 5751 |
| 1730500800 | 24.39 | 0.07 | 0.29 | 24.51 | 24.59 | 24.39 | 1837 |
| 1730414400 | 24.32 | -0.27 | -1.10 | 24.52 | 24.7599 | 24.31 | 37877 |
| 1730328000 | 24.59 | 0.02 | 0.08 | 24.6 | 24.7104 | 24.57 | 1633 |
| 1730241600 | 24.57 | -0.06 | -0.24 | 24.48 | 24.59 | 24.3715 | 7596 |
| 1730155200 | 24.63 | -0.11 | -0.44 | 24.485 | 24.73 | 24.46 | 4084 |
| 1729896000 | 24.74 | 0.1 | 0.39 | 24.74 | 24.74 | 24.74 | 458 |
| 1729809600 | 24.6448 | -0.04 | -0.14 | 24.73 | 24.73 | 24.6448 | 2014 |
| 1729723200 | 24.68 | 0.03 | 0.12 | 24.55 | 24.71 | 24.39 | 5359 |
| 1729636800 | 24.65 | 0.04 | 0.16 | 24.5 | 24.65 | 24.5 | 4840 |
| 1729550400 | 24.61 | -0.02 | -0.08 | 24.58 | 24.61 | 24.58 | 188 |
| 1729291200 | 24.63 | 0.15 | 0.63 | 24.3674 | 24.63 | 24.3674 | 2149 |
| 1729204800 | 24.475 | 0.04 | 0.14 | 24.44 | 24.48 | 24.21 | 3478 |
| 1729118400 | 24.44 | 0.08 | 0.31 | 24.45 | 24.4572 | 24.41 | 3130 |
| 1729032000 | 24.3645 | -0.13 | -0.51 | 24.44 | 24.46 | 24.335 | 12173 |
| 1728945600 | 24.49 | -0.15 | -0.59 | 24.6001 | 24.85 | 24.4 | 7032 |
| 1728686400 | 24.636 | -0.07 | -0.30 | 24.705 | 24.705 | 24.6 | 1530 |
| 1728600000 | 24.71 | 0.01 | 0.04 | 24.7 | 24.72 | 24.65 | 579 |
| 1728513600 | 24.7 | 0.04 | 0.14 | 24.7 | 24.9 | 24.67 | 6228 |
| 1728427200 | 24.665 | -0.02 | -0.06 | 24.69 | 24.73 | 24.6149 | 1978 |
| 1728340800 | 24.68 | -0.02 | -0.08 | 24.697 | 24.73 | 24.6151 | 1305 |
| 1728081600 | 24.6999 | 0.03 | 0.12 | 24.6855 | 24.7 | 24.67 | 3061 |
| 1727995200 | 24.67 | -0.02 | -0.09 | 24.69 | 24.69 | 24.66 | 2196 |
| 1727908800 | 24.6931 | 0.06 | 0.22 | 24.65 | 24.75 | 24.61 | 3425 |
| 1727822400 | 24.638 | 0.17 | 0.69 | 24.57 | 24.6435 | 24.55 | 5050 |
| 1727736000 | 24.47 | -0.28 | -1.13 | 24.75 | 24.75 | 24.47 | 9783 |
| 1727476800 | 24.75 | 0.13 | 0.53 | 24.67 | 24.75 | 24.52 | 4972 |
| 1727390400 | 24.62 | -0.1 | -0.40 | 24.61 | 24.6955 | 24.61 | 3776 |
| 1727304000 | 24.72 | 0 | 0.00 | 24.72 | 24.75 | 24.6115 | 3126 |
| 1727217600 | 24.72 | -0.02 | -0.08 | 24.74 | 24.74 | 24.69 | 2061 |
| 1727131200 | 24.74 | 0.07 | 0.28 | 24.73 | 24.74 | 24.68 | 3123 |
| 1726872000 | 24.6699 | -0.03 | -0.12 | 24.7 | 25.01 | 24.5801 | 15224 |
| 1726785600 | 24.7 | 0.35 | 1.44 | 24.5281 | 24.7 | 24.45 | 18647 |
| 1726699200 | 24.3499 | -0.05 | -0.21 | 24.4 | 24.4 | 24.29 | 3277 |
| 1726612800 | 24.4 | -0.07 | -0.29 | 24.27 | 24.4 | 24.27 | 6036 |
| 1726526400 | 24.47 | 0 | 0.00 | 24.48 | 24.52 | 24.46 | 5114 |
| 1726267200 | 24.47 | 0.04 | 0.16 | 24.365 | 24.47 | 24.365 | 2010 |
| 1726180800 | 24.43 | 0.04 | 0.18 | 24.4202 | 24.43 | 24.4 | 3060 |
| 1726094400 | 24.3853 | 0.04 | 0.14 | 24.3426 | 24.3853 | 24.3426 | 1481 |
| 1726008000 | 24.35 | 0.07 | 0.27 | 24.29 | 24.35 | 24.29 | 457 |
| 1725921600 | 24.285 | 0.06 | 0.23 | 24.21 | 24.285 | 24.2 | 4976 |
| 1725662400 | 24.2299 | 0.01 | 0.04 | 24.18 | 24.2299 | 24.18 | 1364 |
| 1725576000 | 24.22 | -0 | -0.01 | 24.22 | 24.23 | 24.22 | 550 |
| 1725489600 | 24.2224 | -0.01 | -0.03 | 24.23 | 24.23 | 24.2224 | 614 |
| 1725403200 | 24.23 | 0.08 | 0.33 | 24.23 | 24.23 | 24.18 | 1848 |
| 1725057600 | 24.15 | -0.08 | -0.33 | 24.23 | 24.23 | 24.15 | 5771 |
| 1724971200 | 24.23 | 0 | 0.00 | 24.18 | 24.23 | 24.17 | 1151 |
| 1724884800 | 24.23 | 0.03 | 0.12 | 24.23 | 24.23 | 24.17 | 884 |
| 1724798400 | 24.2 | -0.03 | -0.10 | 24.2216 | 24.2216 | 24.15 | 1296 |
| 1724712000 | 24.2253 | 0.03 | 0.11 | 24.23 | 24.23 | 24.18 | 1588 |
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
