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 |
|---|---|---|---|---|---|---|---|
| 1732857300 | 22.51 | -0.1 | -0.44 | 22.51 | 22.55 | 22.42 | 9931 |
| 1732770900 | 22.61 | 0.19 | 0.85 | 22.5 | 22.65 | 22.5 | 14374 |
| 1732684500 | 22.42 | 0.06 | 0.27 | 22.43 | 22.49 | 22.4 | 28067 |
| 1732598100 | 22.36 | 0 | 0.00 | 22.42 | 22.43 | 22.34 | 31348 |
| 1732511700 | 22.36 | 0.07 | 0.31 | 22.41 | 22.5 | 22.36 | 17178 |
| 1732252500 | 22.29 | 0.18 | 0.81 | 22.33 | 22.38 | 22.29 | 17764 |
| 1732166100 | 22.11 | -0.09 | -0.41 | 22.32 | 22.32 | 22.1 | 35002 |
| 1732079700 | 22.2 | -0.26 | -1.16 | 22.31 | 22.32 | 22.17 | 33312 |
| 1731993300 | 22.46 | 0.37 | 1.67 | 22.14 | 22.49 | 22.14 | 16439 |
| 1731906900 | 22.09 | 0.14 | 0.64 | 21.94 | 22.09 | 21.94 | 9054 |
| 1731647700 | 21.95 | 0.17 | 0.78 | 21.88 | 21.97 | 21.88 | 8610 |
| 1731561300 | 21.78 | -0.03 | -0.14 | 21.87 | 21.87 | 21.72 | 7148 |
| 1731474900 | 21.81 | -0.15 | -0.68 | 21.99 | 21.99 | 21.74 | 25574 |
| 1731388500 | 21.96 | 0.01 | 0.05 | 21.94 | 21.96 | 21.82 | 10983 |
| 1731302100 | 21.95 | 0 | 0.00 | 21.97 | 21.98 | 21.9 | 21171 |
| 1731042900 | 21.95 | 0.24 | 1.11 | 22 | 22.03 | 21.92 | 16481 |
| 1730956500 | 21.71 | -0.09 | -0.41 | 21.82 | 21.82 | 21.66 | 16823 |
| 1730870100 | 21.8 | 0.22 | 1.02 | 21.73 | 21.83 | 21.72 | 18366 |
| 1730783700 | 21.58 | -0.08 | -0.37 | 21.54 | 21.6 | 21.5 | 11178 |
| 1730697300 | 21.66 | 0.15 | 0.70 | 21.66 | 21.66 | 21.56 | 9909 |
| 1730438100 | 21.51 | -0.08 | -0.37 | 21.49 | 21.52 | 21.36 | 10921 |
| 1730351700 | 21.59 | -0.06 | -0.28 | 21.76 | 21.76 | 21.54 | 21575 |
| 1730265300 | 21.65 | -0.11 | -0.51 | 21.76 | 21.78 | 21.63 | 21030 |
| 1730178900 | 21.76 | 0.02 | 0.09 | 21.82 | 21.83 | 21.76 | 13623 |
| 1730092500 | 21.74 | 0.02 | 0.09 | 21.78 | 21.78 | 21.66 | 59328 |
| 1729833300 | 21.72 | 0.03 | 0.14 | 21.83 | 21.83 | 21.72 | 28031 |
| 1729746900 | 21.69 | -0.12 | -0.55 | 21.77 | 21.805 | 21.69 | 26101 |
| 1729660500 | 21.81 | 0 | 0.00 | 21.84 | 21.88 | 21.8 | 18974 |
| 1729574100 | 21.81 | -0.28 | -1.27 | 22.02 | 22.02 | 21.8 | 16219 |
| 1729487700 | 22.09 | 0.11 | 0.50 | 22.09 | 22.12 | 22.03 | 29564 |
| 1729228500 | 21.98 | -0.25 | -1.12 | 22.18 | 22.18 | 21.94 | 39044 |
| 1729142100 | 22.23 | 0.15 | 0.68 | 22.08 | 22.31 | 22.08 | 63560 |
| 1729055700 | 22.08 | -0.11 | -0.50 | 22.11 | 22.13 | 22.07 | 18346 |
| 1728969300 | 22.19 | -0.04 | -0.18 | 22.1 | 22.2 | 22.1 | 57938 |
| 1728882900 | 22.23 | 0.22 | 1.00 | 22.12 | 22.23 | 21.99 | 97761 |
| 1728623700 | 22.01 | 0.05 | 0.23 | 21.99 | 22.02 | 21.96 | 16313 |
| 1728537300 | 21.96 | 0.08 | 0.37 | 22.05 | 22.05 | 21.945 | 7670 |
| 1728450900 | 21.88 | 0.07 | 0.32 | 21.96 | 21.99 | 21.87 | 20019 |
| 1728364500 | 21.81 | -0.07 | -0.32 | 21.86 | 21.93 | 21.8 | 16823 |
| 1728278100 | 21.88 | 0.07 | 0.32 | 21.81 | 21.89 | 21.77 | 38052 |
| 1728022500 | 21.81 | -0.01 | -0.05 | 21.82 | 21.82 | 21.66 | 9322 |
| 1727936100 | 21.82 | -0.05 | -0.23 | 21.9 | 21.9 | 21.8 | 31722 |
| 1727849700 | 21.87 | -0.05 | -0.23 | 21.88 | 21.93 | 21.84 | 11273 |
| 1727763300 | 21.92 | -0.02 | -0.09 | 21.94 | 21.98 | 21.88 | 14460 |
| 1727676900 | 21.94 | 0 | 0.00 | 21.99 | 22.03 | 21.93 | 13514 |
| 1727417700 | 21.94 | 0.07 | 0.32 | 21.9 | 21.94 | 21.88 | 22468 |
| 1727331300 | 21.87 | 0.35 | 1.63 | 21.64 | 21.87 | 21.63 | 16165 |
| 1727244900 | 21.52 | -0.06 | -0.28 | 21.63 | 21.69 | 21.52 | 14720 |
| 1727158500 | 21.58 | 0.11 | 0.51 | 21.42 | 21.58 | 21.42 | 13255 |
| 1727072100 | 21.47 | -0.04 | -0.19 | 21.5 | 21.55 | 21.4 | 33075 |
| 1726812900 | 21.51 | 0 | 0.00 | 21.59 | 21.65 | 21.51 | 33605 |
| 1726726500 | 21.51 | 0.11 | 0.51 | 21.4 | 21.51 | 21.37 | 17683 |
| 1726640100 | 21.4 | -0.05 | -0.23 | 21.46 | 21.49 | 21.4 | 23380 |
| 1726553700 | 21.45 | 0.06 | 0.28 | 21.5 | 21.5 | 21.4 | 20523 |
| 1726467300 | 21.39 | -0.01 | -0.05 | 21.41 | 21.51 | 21.39 | 21107 |
| 1726208100 | 21.4 | 0.13 | 0.61 | 21.45 | 21.45 | 21.34 | 26869 |
| 1726121700 | 21.27 | 0.3 | 1.43 | 21.17 | 21.27 | 21.12 | 17752 |
| 1726035300 | 20.97 | 0 | 0.00 | 20.97 | 20.97 | 20.97 | 0 |
| 1725948900 | 20.97 | 0.08 | 0.38 | 20.97 | 21 | 20.93 | 12222 |
| 1725862500 | 20.89 | 0 | 0.00 | 20.8 | 20.92 | 20.74 | 11761 |
| 1725603300 | 20.89 | -0.01 | -0.05 | 20.93 | 20.97 | 20.86 | 26938 |
| 1725516900 | 20.9 | 0.07 | 0.34 | 20.87 | 20.9 | 20.83 | 22588 |
| 1725430500 | 20.83 | -0.35 | -1.65 | 21.1 | 21.1 | 20.8 | 61652 |
| 1725344100 | 21.18 | -0.02 | -0.09 | 21.2 | 21.23 | 21.15 | 25902 |
| 1725257700 | 21.2 | 0.04 | 0.19 | 21.16 | 21.2 | 21.07 | 62191 |
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
