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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 25.55 | -0.22 | -0.83 | 25.33 | 25.57 | 25.225 | 7700 |
| 1732555800 | 25.765 | 0 | 0.00 | 25.765 | 25.765 | 25.765 | 0 |
| 1732296600 | 25.765 | 0.1 | 0.39 | 25.71 | 25.87 | 25.675 | 3896 |
| 1732210200 | 25.665 | 0.46 | 1.83 | 25.5 | 25.715 | 25.345 | 10733 |
| 1732123800 | 25.205 | -0.06 | -0.22 | 25.39 | 25.42 | 25.16 | 3776 |
| 1732037400 | 25.26 | 0.01 | 0.04 | 25.07 | 25.275 | 25.05 | 3960 |
| 1731951000 | 25.25 | 0.16 | 0.64 | 25.25 | 25.25 | 25.25 | 0 |
| 1731691800 | 25.09 | -0.28 | -1.08 | 25.09 | 25.09 | 25.09 | 0 |
| 1731605400 | 25.365 | 0.06 | 0.24 | 25.44 | 25.55 | 25.29 | 5900 |
| 1731519000 | 25.305 | 0.02 | 0.06 | 25.28 | 25.31 | 25.15 | 1888 |
| 1731432600 | 25.29 | 0.04 | 0.14 | 25.29 | 25.29 | 25.29 | 0 |
| 1731346200 | 25.255 | 0.16 | 0.66 | 25.21 | 25.26 | 25.09 | 3820 |
| 1731087000 | 25.09 | -0.14 | -0.55 | 25.11 | 25.24 | 25.035 | 19444 |
| 1731000600 | 25.23 | 0.43 | 1.72 | 25.23 | 25.23 | 25.23 | 0 |
| 1730914200 | 24.8025 | 0.05 | 0.22 | 25.04 | 25.08 | 24.585 | 8370 |
| 1730827800 | 24.7475 | 0.18 | 0.72 | 24.7475 | 24.7475 | 24.7475 | 0 |
| 1730741400 | 24.57 | 0.07 | 0.27 | 24.58 | 24.7125 | 24.5025 | 1888 |
| 1730482200 | 24.505 | 0.11 | 0.47 | 24.47 | 24.615 | 24.45 | 406 |
| 1730395800 | 24.39 | -0.36 | -1.46 | 24.68 | 24.725 | 24.31 | 2248 |
| 1730309400 | 24.7525 | 0.01 | 0.04 | 24.7525 | 24.7525 | 24.7525 | 0 |
| 1730223000 | 24.7425 | -0.13 | -0.52 | 24.7425 | 24.7425 | 24.7425 | 0 |
| 1730136600 | 24.8725 | 0.04 | 0.14 | 24.77 | 24.8925 | 24.615 | 360 |
| 1729873800 | 24.8375 | 0.05 | 0.22 | 24.8375 | 24.8375 | 24.8375 | 0 |
| 1729787400 | 24.7825 | -0.14 | -0.55 | 24.7825 | 24.7825 | 24.7825 | 0 |
| 1729701000 | 24.92 | -0.08 | -0.30 | 24.92 | 24.92 | 24.92 | 0 |
| 1729614600 | 24.995 | -0.09 | -0.34 | 25.02 | 25.15 | 24.9375 | 1321 |
| 1729528200 | 25.08 | -0.12 | -0.46 | 25.08 | 25.08 | 25.08 | 0 |
| 1729269000 | 25.195 | 0.09 | 0.36 | 25.195 | 25.195 | 25.195 | 0 |
| 1729182600 | 25.105 | 0.1 | 0.40 | 25.15 | 25.195 | 25.085 | 4915 |
| 1729096200 | 25.005 | 0.13 | 0.50 | 25.005 | 25.005 | 25.005 | 0 |
| 1729009800 | 24.88 | -0.12 | -0.48 | 24.88 | 24.88 | 24.88 | 0 |
| 1728923400 | 25 | -0.03 | -0.12 | 25 | 25.035 | 24.975 | 1080 |
| 1728664200 | 25.03 | 0.26 | 1.03 | 25.03 | 25.03 | 25.03 | 0 |
| 1728577800 | 24.775 | -0.07 | -0.29 | 24.775 | 24.775 | 24.775 | 0 |
| 1728491400 | 24.8475 | 0.17 | 0.68 | 24.8475 | 24.8475 | 24.8475 | 0 |
| 1728405000 | 24.68 | -0.29 | -1.16 | 24.68 | 24.68 | 24.68 | 0 |
| 1728318600 | 24.97 | 0.06 | 0.23 | 24.92 | 25.04 | 24.89 | 2 |
| 1728059400 | 24.9125 | 0.11 | 0.45 | 24.9125 | 24.9125 | 24.9125 | 0 |
| 1727973000 | 24.8 | -0.21 | -0.85 | 24.95 | 24.955 | 24.7075 | 9284 |
| 1727886600 | 25.0125 | 0.06 | 0.23 | 25.0125 | 25.0125 | 25.0125 | 0 |
| 1727800200 | 24.955 | 0.13 | 0.50 | 24.955 | 24.955 | 24.955 | 0 |
| 1727713800 | 24.83 | -0.19 | -0.74 | 24.875 | 24.88 | 24.785 | 12 |
| 1727454600 | 25.015 | -0.02 | -0.08 | 25.015 | 25.015 | 25.015 | 0 |
| 1727368200 | 25.035 | 0.11 | 0.43 | 25.04 | 25.055 | 24.895 | 360 |
| 1727281800 | 24.9275 | -0.04 | -0.15 | 24.9275 | 24.9275 | 24.9275 | 0 |
| 1727195400 | 24.965 | 0.17 | 0.69 | 24.965 | 24.965 | 24.965 | 0 |
| 1727109000 | 24.795 | 0.25 | 1.03 | 24.795 | 24.795 | 24.795 | 0 |
| 1726849800 | 24.5425 | -0.15 | -0.59 | 24.675 | 24.7375 | 24.525 | 477 |
| 1726763400 | 24.6875 | 0.35 | 1.44 | 25.08 | 25.08 | 24.49 | 4792 |
| 1726677000 | 24.3375 | -0.16 | -0.66 | 24.49 | 24.5325 | 24.3 | 360 |
| 1726590600 | 24.5 | 0.2 | 0.81 | 24.55 | 24.9475 | 24.2725 | 720 |
| 1726504200 | 24.3025 | -0.06 | -0.25 | 24.3025 | 24.3025 | 24.3025 | 0 |
| 1726245000 | 24.3625 | 0.22 | 0.89 | 24.3625 | 24.3625 | 24.3625 | 0 |
| 1726158600 | 24.1475 | 0.46 | 1.95 | 24.1475 | 24.1475 | 24.1475 | 0 |
| 1726072200 | 23.685 | 0.03 | 0.14 | 23.685 | 23.685 | 23.685 | 0 |
| 1725985800 | 23.6525 | -0.16 | -0.65 | 23.6525 | 23.6525 | 23.6525 | 0 |
| 1725899400 | 23.8075 | 0.26 | 1.08 | 23.8075 | 23.8075 | 23.8075 | 0 |
| 1725640200 | 23.5525 | -0.36 | -1.50 | 23.965 | 24.035 | 23.55 | 2000 |
| 1725553800 | 23.91 | -0.07 | -0.28 | 23.91 | 23.91 | 23.91 | 0 |
| 1725467400 | 23.9775 | 0.07 | 0.28 | 23.9775 | 23.9775 | 23.9775 | 0 |
| 1725381000 | 23.91 | -0.33 | -1.36 | 24.045 | 24.09 | 23.8 | 3591 |
| 1725294600 | 24.24 | 0.13 | 0.56 | 24.22 | 24.2975 | 24.1675 | 1203 |
| 1725035400 | 24.105 | -0.14 | -0.58 | 24.105 | 24.105 | 24.105 | 0 |
| 1724949000 | 24.245 | 0.11 | 0.45 | 24.245 | 24.245 | 24.245 | 0 |
| 1724862600 | 24.1375 | -0.07 | -0.30 | 24.1375 | 24.1375 | 24.1375 | 0 |
| 1724776200 | 24.21 | 0.02 | 0.06 | 24.245 | 24.2725 | 24.085 | 2000 |
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
