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 |
|---|---|---|---|---|---|---|---|
| 1732747200 | 25.07 | 0.04 | 0.16 | 25.01 | 25.09 | 25.01 | 23421 |
| 1732660800 | 25.03 | 0.03 | 0.12 | 24.95 | 25.04 | 24.95 | 20935 |
| 1732574400 | 25 | 0.15 | 0.60 | 24.93 | 25.02 | 24.93 | 50216 |
| 1732315200 | 24.85 | 0.05 | 0.20 | 24.75 | 24.85 | 24.75 | 6256 |
| 1732228800 | 24.8 | 0.01 | 0.04 | 24.79 | 24.83 | 24.79 | 5531 |
| 1732142400 | 24.79 | -0.05 | -0.20 | 24.8 | 24.8 | 24.77 | 1895 |
| 1732056000 | 24.84 | -0.02 | -0.08 | 24.77 | 24.86 | 24.77 | 6881 |
| 1731969600 | 24.86 | 0.01 | 0.04 | 24.91 | 24.91 | 24.8 | 5800 |
| 1731710400 | 24.85 | -0.03 | -0.12 | 24.85 | 24.86 | 24.81 | 5577 |
| 1731624000 | 24.88 | 0.02 | 0.08 | 24.96 | 24.96 | 24.86 | 5891 |
| 1731537600 | 24.86 | -0.01 | -0.04 | 24.85 | 24.88 | 24.85 | 12773 |
| 1731451200 | 24.87 | -0.13 | -0.52 | 25.07 | 25.07 | 24.85 | 11504 |
| 1731364800 | 25 | -0.01 | -0.04 | 25 | 25 | 24.99 | 4929 |
| 1731105600 | 25.01 | 0 | 0.00 | 24.95 | 25.02 | 24.95 | 19741 |
| 1731019200 | 25.01 | 0.17 | 0.68 | 24.84 | 25.01 | 24.83 | 15782 |
| 1730932800 | 24.84 | 0 | 0.00 | 24.87 | 24.87 | 24.8 | 1954 |
| 1730846400 | 24.84 | 0.06 | 0.24 | 24.83 | 24.85 | 24.77 | 7719 |
| 1730760000 | 24.78 | 0.03 | 0.12 | 24.74 | 24.83 | 24.74 | 9423 |
| 1730497200 | 24.75 | -0.02 | -0.08 | 24.89 | 24.89 | 24.74 | 1505 |
| 1730410800 | 24.77 | -0.14 | -0.56 | 24.84 | 24.84 | 24.77 | 4401 |
| 1730324400 | 24.91 | -0.05 | -0.20 | 24.93 | 24.96 | 24.91 | 1561 |
| 1730238000 | 24.96 | 0.01 | 0.04 | 24.88 | 24.96 | 24.88 | 803 |
| 1730151600 | 24.95 | 0.04 | 0.16 | 24.95 | 24.96 | 24.94 | 12120 |
| 1729892400 | 24.91 | -0.03 | -0.12 | 24.96 | 24.99 | 24.9 | 3158 |
| 1729806000 | 24.94 | 0.05 | 0.20 | 24.93 | 24.94 | 24.89 | 2301 |
| 1729719600 | 24.89 | -0.1 | -0.40 | 24.95 | 24.95 | 24.87 | 2531 |
| 1729633200 | 24.99 | -0.01 | -0.04 | 25.07 | 25.07 | 24.96 | 4663 |
| 1729546800 | 25 | -0.14 | -0.56 | 25.15 | 25.15 | 25 | 5878 |
| 1729287600 | 25.14 | 0.07 | 0.28 | 25.1 | 25.14 | 25.1 | 3325 |
| 1729201200 | 25.07 | -0.03 | -0.12 | 25.08 | 25.08 | 25.06 | 2112 |
| 1729114800 | 25.1 | 0.05 | 0.20 | 25.08 | 25.12 | 25.08 | 2141 |
| 1729028400 | 25.05 | -0.01 | -0.04 | 25.01 | 25.09 | 25.01 | 1848 |
| 1728682800 | 25.06 | 0.09 | 0.36 | 25.02 | 25.06 | 25.02 | 910 |
| 1728596400 | 24.97 | 0.01 | 0.04 | 24.96 | 24.97 | 24.94 | 1720 |
| 1728510000 | 24.96 | 0.03 | 0.12 | 24.9 | 24.96 | 24.89 | 2437 |
| 1728423600 | 24.93 | 0 | 0.00 | 24.9 | 24.93 | 24.82 | 11646 |
| 1728337200 | 24.93 | -0.04 | -0.16 | 24.97 | 24.97 | 24.92 | 2100 |
| 1728078000 | 24.97 | -0.02 | -0.08 | 25 | 25 | 24.94 | 1341 |
| 1727991600 | 24.99 | -0.09 | -0.36 | 25.02 | 25.02 | 24.98 | 5896 |
| 1727905200 | 25.08 | -0.02 | -0.08 | 25.1 | 25.1 | 25.04 | 3421 |
| 1727818800 | 25.1 | 0 | 0.00 | 25.12 | 25.12 | 25.09 | 16052 |
| 1727732400 | 25.1 | -0.04 | -0.16 | 25.12 | 25.12 | 25.07 | 8299 |
| 1727473200 | 25.14 | -0.03 | -0.12 | 25.09 | 25.14 | 25.09 | 5363 |
| 1727386800 | 25.17 | 0.12 | 0.48 | 25.13 | 25.17 | 25.13 | 4769 |
| 1727300400 | 25.05 | -0.07 | -0.28 | 25.14 | 25.14 | 25.05 | 447 |
| 1727214000 | 25.12 | 0.04 | 0.16 | 25.04 | 25.12 | 25.04 | 15827 |
| 1727127600 | 25.08 | 0.01 | 0.04 | 25.04 | 25.08 | 25.04 | 847 |
| 1726868400 | 25.07 | -0.03 | -0.12 | 25.03 | 25.08 | 25.03 | 1696 |
| 1726782000 | 25.1 | 0.12 | 0.48 | 25.03 | 25.1 | 25.03 | 7769 |
| 1726695600 | 24.98 | -0.04 | -0.16 | 25 | 25.08 | 24.98 | 6481 |
| 1726609200 | 25.02 | -0.03 | -0.12 | 25.06 | 25.07 | 25.02 | 6006 |
| 1726522800 | 25.05 | 0.09 | 0.36 | 24.98 | 25.05 | 24.98 | 12290 |
| 1726263600 | 24.96 | 0.06 | 0.24 | 24.96 | 24.99 | 24.94 | 12891 |
| 1726177200 | 24.9 | 0.06 | 0.24 | 24.83 | 24.9 | 24.83 | 16874 |
| 1726090800 | 24.84 | 0.04 | 0.16 | 24.83 | 24.84 | 24.75 | 1205 |
| 1726004400 | 24.8 | 0.05 | 0.20 | 24.74 | 24.8 | 24.74 | 3322 |
| 1725918000 | 24.75 | 0.1 | 0.41 | 24.68 | 24.75 | 24.68 | 4985 |
| 1725658800 | 24.65 | -0.07 | -0.28 | 24.78 | 24.78 | 24.64 | 8094 |
| 1725572400 | 24.72 | 0.02 | 0.08 | 24.69 | 24.75 | 24.69 | 10518 |
| 1725486000 | 24.7 | 0.06 | 0.24 | 24.68 | 24.72 | 24.66 | 5864 |
| 1725399600 | 24.64 | -0.04 | -0.16 | 24.66 | 24.69 | 24.63 | 4104 |
| 1725054000 | 24.68 | -0.08 | -0.32 | 24.75 | 24.75 | 24.68 | 5502 |
| 1724967600 | 24.76 | -0.01 | -0.04 | 24.8 | 24.8 | 24.75 | 1202 |
| 1724881200 | 24.77 | -0.04 | -0.16 | 24.78 | 24.78 | 24.73 | 1305 |
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
