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 | 0.2 | 0.847457627119 | 23.6 | 23.8 | 23.6 | 85 | 23.6 | CS |
| 4 | -0.1 | -0.418410041841 | 23.9 | 24 | 23.51 | 1090 | 23.79068771 | CS |
| 12 | -0.16 | -0.667779632721 | 23.96 | 24.1 | 23.5 | 715 | 23.86083369 | CS |
| 26 | 4.5 | 23.3160621762 | 19.3 | 25.75 | 16 | 1618 | 21.28980178 | CS |
| 52 | 10.48 | 78.6786786787 | 13.32 | 25.75 | 13.3 | 1623 | 18.96602532 | CS |
| 156 | 14.05 | 144.102564103 | 9.75 | 25.75 | 9.26 | 2221 | 13.5028211 | CS |
| 260 | 11.35 | 91.1646586345 | 12.45 | 25.75 | 3.75 | 4083 | 9.88461602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 23.8 | 0.2 | 0.85 | 23.8 | 23.8 | 23.8 | 400 |
| 1732574400 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 125 |
| 1732315200 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 100 |
| 1732228800 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1732142400 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 100 |
| 1732056000 | 23.6 | -0.2 | -0.84 | 23.6 | 23.6 | 23.6 | 100 |
| 1731969600 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1731710400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 300 |
| 1731624000 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.79 | 600 |
| 1731537600 | 23.8 | -0.05 | -0.21 | 23.7 | 23.8 | 23.51 | 3300 |
| 1731451200 | 23.85 | 0.14 | 0.59 | 23.8 | 23.85 | 23.8 | 900 |
| 1731364800 | 23.71 | -0.09 | -0.38 | 23.78 | 23.78 | 23.71 | 1522 |
| 1731105600 | 23.8 | 0.1 | 0.42 | 23.79 | 23.8 | 23.79 | 3100 |
| 1731019200 | 23.7 | -0.05 | -0.21 | 23.7 | 23.7 | 23.7 | 900 |
| 1730932800 | 23.75 | -0.05 | -0.21 | 23.8 | 23.8 | 23.75 | 2300 |
| 1730846400 | 23.8 | 0.01 | 0.04 | 23.8 | 23.8 | 23.8 | 600 |
| 1730760000 | 23.79 | -0.01 | -0.04 | 23.79 | 23.79 | 23.79 | 100 |
| 1730497200 | 23.8 | 0 | 0.00 | 23.7 | 23.8 | 23.7 | 2250 |
| 1730410800 | 23.8 | -0.12 | -0.50 | 23.86 | 23.86 | 23.8 | 4000 |
| 1730324400 | 23.92 | 0.02 | 0.08 | 23.9 | 24 | 23.9 | 1500 |
| 1730238000 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1730151600 | 23.9 | -0.07 | -0.29 | 23.9 | 23.9 | 23.9 | 1700 |
| 1729892400 | 23.97 | 0.02 | 0.08 | 23.97 | 23.97 | 23.97 | 400 |
| 1729806000 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1729719600 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1729633200 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1729546800 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1729287600 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1729201200 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 425 |
| 1729114800 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1729028400 | 23.95 | -0.15 | -0.62 | 24 | 24 | 23.95 | 600 |
| 1728682800 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1728596400 | 24.1 | 0.1 | 0.42 | 24 | 24.1 | 23.95 | 1200 |
| 1728510000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728423600 | 24 | 0.01 | 0.04 | 24 | 24 | 24 | 800 |
| 1728337200 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 0 |
| 1728078000 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 0 |
| 1727991600 | 23.99 | -0.01 | -0.04 | 23.5 | 23.99 | 23.5 | 1543 |
| 1727905200 | 24 | 0.04 | 0.17 | 23.96 | 24 | 23.96 | 400 |
| 1727818800 | 23.96 | 0 | 0.00 | 23.96 | 23.96 | 23.96 | 100 |
| 1727732400 | 23.96 | 0 | 0.00 | 23.96 | 23.96 | 23.96 | 0 |
| 1727473200 | 23.96 | 0.08 | 0.34 | 23.96 | 23.96 | 23.96 | 100 |
| 1727386800 | 23.88 | 0 | 0.00 | 23.88 | 23.88 | 23.88 | 0 |
| 1727300400 | 23.88 | 0 | 0.00 | 23.88 | 23.88 | 23.88 | 0 |
| 1727214000 | 23.88 | 0.03 | 0.13 | 23.89 | 23.89 | 23.88 | 600 |
| 1727127600 | 23.85 | -0.1 | -0.42 | 24 | 24 | 23.85 | 2700 |
| 1726868400 | 23.95 | 0.1 | 0.42 | 24 | 24 | 23.95 | 1100 |
| 1726782000 | 23.85 | -0.15 | -0.63 | 24 | 24 | 23.85 | 200 |
| 1726695600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 400 |
| 1726609200 | 24 | 0.1 | 0.42 | 23.9 | 24 | 23.6 | 908 |
| 1726522800 | 23.9 | 0 | 0.00 | 23.95 | 23.95 | 23.9 | 1132 |
| 1726263600 | 23.9 | -0.1 | -0.42 | 24 | 24 | 23.9 | 500 |
| 1726177200 | 24 | 0.1 | 0.42 | 23.9 | 24 | 23.9 | 200 |
| 1726090800 | 23.9 | -0.05 | -0.21 | 23.9 | 23.9 | 23.9 | 1 |
| 1726004400 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1725918000 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 100 |
| 1725658800 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 110 |
| 1725572400 | 23.95 | 0 | 0.00 | 23.95 | 24 | 23.95 | 1400 |
| 1725486000 | 23.95 | -0.01 | -0.04 | 23.95 | 23.95 | 23.95 | 111 |
| 1725399600 | 23.96 | -0.04 | -0.17 | 23.96 | 23.96 | 23.96 | 1500 |
| 1725054000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 300 |
| 1724967600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 100 |
| 1724881200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 100 |
| 1724794800 | 24 | 0.05 | 0.21 | 23.96 | 24 | 23.9 | 1050 |
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
