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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 25.41 | -0.06 | -0.24 | 25.29 | 25.45 | 25.27 | 23074 |
| 1732833600 | 25.47 | -0.01 | -0.04 | 25.5 | 25.52 | 25.47 | 23443 |
| 1732747200 | 25.48 | 0.12 | 0.47 | 25.33 | 25.48 | 25.33 | 58464 |
| 1732660800 | 25.36 | 0 | 0.00 | 25.3 | 25.38 | 25.1 | 33160 |
| 1732574400 | 25.36 | -0.01 | -0.04 | 25.38 | 25.55 | 25.34 | 28188 |
| 1732315200 | 25.37 | 0.08 | 0.32 | 25.2 | 25.39 | 25.2 | 15275 |
| 1732228800 | 25.29 | 0.21 | 0.84 | 25.06 | 25.36 | 24.97 | 31629 |
| 1732142400 | 25.08 | 0.1 | 0.40 | 25 | 25.09 | 24.97 | 28691 |
| 1732056000 | 24.98 | 0.09 | 0.36 | 24.79 | 24.99 | 24.69 | 67797 |
| 1731969600 | 24.89 | 0.15 | 0.61 | 24.71 | 24.94 | 24.71 | 22424 |
| 1731710400 | 24.74 | -0.06 | -0.24 | 24.84 | 24.91 | 24.67 | 37057 |
| 1731624000 | 24.8 | 0.13 | 0.53 | 24.68 | 24.86 | 24.64 | 118173 |
| 1731537600 | 24.67 | -0.03 | -0.12 | 24.72 | 24.72 | 24.61 | 28198 |
| 1731451200 | 24.7 | -0.08 | -0.32 | 24.75 | 24.76 | 24.6 | 51743 |
| 1731364800 | 24.78 | 0.15 | 0.61 | 24.72 | 24.91 | 24.72 | 38810 |
| 1731105600 | 24.63 | 0.01 | 0.04 | 24.63 | 24.63 | 24.49 | 15208 |
| 1731019200 | 24.62 | 0.1 | 0.41 | 24.51 | 24.68 | 24.51 | 80737 |
| 1730932800 | 24.52 | 0.36 | 1.49 | 24.57 | 24.57 | 24.2 | 37358 |
| 1730846400 | 24.16 | 0.11 | 0.46 | 24.03 | 24.18 | 23.99 | 22420 |
| 1730760000 | 24.05 | 0.02 | 0.08 | 24.02 | 24.19 | 23.9 | 29205 |
| 1730497200 | 24.03 | 0.09 | 0.38 | 24 | 24.1 | 23.98 | 35786 |
| 1730410800 | 23.94 | -0.44 | -1.80 | 24.27 | 24.27 | 23.88 | 45774 |
| 1730324400 | 24.38 | 0.02 | 0.08 | 24.28 | 24.43 | 24.22 | 16462 |
| 1730238000 | 24.36 | -0.07 | -0.29 | 24.42 | 24.43 | 24.28 | 62398 |
| 1730151600 | 24.43 | 0.23 | 0.95 | 24.22 | 24.44 | 24.22 | 50655 |
| 1729892400 | 24.2 | -0.13 | -0.53 | 24.38 | 24.44 | 24.18 | 18386 |
| 1729806000 | 24.33 | 0.05 | 0.21 | 24.19 | 24.33 | 24.15 | 38043 |
| 1729719600 | 24.28 | 0.02 | 0.08 | 24.21 | 24.28 | 24.07 | 20321 |
| 1729633200 | 24.26 | 0.02 | 0.08 | 24.05 | 24.28 | 24.03 | 13110 |
| 1729546800 | 24.24 | -0.15 | -0.62 | 24.35 | 24.39 | 24.15 | 37477 |
| 1729287600 | 24.39 | 0.03 | 0.12 | 24.26 | 24.41 | 24.25 | 35841 |
| 1729201200 | 24.36 | 0.1 | 0.41 | 24.29 | 24.47 | 24.29 | 25483 |
| 1729114800 | 24.26 | 0.21 | 0.87 | 24.11 | 24.3 | 24.09 | 37345 |
| 1729028400 | 24.05 | 0.13 | 0.54 | 23.95 | 24.06 | 23.84 | 45761 |
| 1728682800 | 23.92 | 0.26 | 1.10 | 23.7 | 23.97 | 23.7 | 51021 |
| 1728596400 | 23.66 | -0.13 | -0.55 | 23.7 | 23.7 | 23.53 | 74184 |
| 1728510000 | 23.79 | 0 | 0.00 | 23.79 | 23.79 | 23.79 | 0 |
| 1728423600 | 23.79 | -0.01 | -0.04 | 23.8 | 23.86 | 23.69 | 25966 |
| 1728337200 | 23.8 | -0.05 | -0.21 | 23.74 | 23.88 | 23.68 | 20424 |
| 1728078000 | 23.85 | 0.17 | 0.72 | 23.88 | 23.88 | 23.78 | 32461 |
| 1727991600 | 23.68 | -0.02 | -0.08 | 23.51 | 23.69 | 23.51 | 18708 |
| 1727905200 | 23.7 | -0.07 | -0.29 | 23.74 | 23.81 | 23.68 | 20758 |
| 1727818800 | 23.77 | -0.1 | -0.42 | 23.77 | 23.81 | 23.57 | 34574 |
| 1727730000 | 23.87 | 0.07 | 0.29 | 23.77 | 23.88 | 23.69 | 24374 |
| 1727473200 | 23.8 | -0.15 | -0.63 | 23.87 | 23.94 | 23.79 | 26599 |
| 1727386800 | 23.95 | 0.23 | 0.97 | 23.75 | 24.05 | 23.75 | 98285 |
| 1727300400 | 23.72 | 0.02 | 0.08 | 23.74 | 23.75 | 23.64 | 19297 |
| 1727214000 | 23.7 | -0.09 | -0.38 | 23.78 | 23.84 | 23.7 | 61297 |
| 1727127600 | 23.79 | -0.14 | -0.59 | 23.96 | 23.96 | 23.65 | 43428 |
| 1726868400 | 23.93 | 0.08 | 0.34 | 23.82 | 23.98 | 23.74 | 39494 |
| 1726782000 | 23.85 | 0.3 | 1.27 | 23.83 | 23.86 | 23.64 | 40133 |
| 1726695600 | 23.55 | -0.11 | -0.46 | 23.64 | 23.64 | 23.5 | 27017 |
| 1726609200 | 23.66 | 0.05 | 0.21 | 23.7 | 23.71 | 23.6 | 22370 |
| 1726522800 | 23.61 | 0.08 | 0.34 | 23.57 | 23.64 | 23.5 | 28525 |
| 1726263600 | 23.53 | 0.17 | 0.73 | 23.45 | 23.54 | 23.41 | 37828 |
| 1726177200 | 23.36 | 0.06 | 0.26 | 23.35 | 23.37 | 23.23 | 49427 |
| 1726090800 | 23.3 | 0.32 | 1.39 | 22.9 | 23.3 | 22.9 | 25186 |
| 1726004400 | 22.98 | 0 | 0.00 | 22.98 | 22.98 | 22.98 | 0 |
| 1725918000 | 22.98 | 0.42 | 1.86 | 22.7 | 22.98 | 22.7 | 25618 |
| 1725658800 | 22.56 | -0.05 | -0.22 | 22.68 | 22.83 | 22.45 | 32991 |
| 1725572400 | 22.61 | 0.1 | 0.44 | 22.5 | 22.67 | 22.5 | 31594 |
| 1725486000 | 22.51 | 0.21 | 0.94 | 22.2 | 22.53 | 22.2 | 53041 |
| 1725399600 | 22.3 | -0.05 | -0.22 | 22.26 | 22.3 | 22.21 | 45662 |
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
