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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 24.93 | -0.66 | -2.58 | 24.51 | 25.76 | 23.89 | 0 |
| 1732553700 | 25.59 | -6.11 | -19.27 | 28.51 | 30.25 | 25.28 | 128 |
| 1732294500 | 31.7 | 2.74 | 9.46 | 30.75 | 32.25 | 30.45 | 1005 |
| 1732208100 | 28.96 | 1.32 | 4.78 | 28.28 | 29.18 | 28.26 | 750 |
| 1732121700 | 27.64 | 1.93 | 7.51 | 25.98 | 27.64 | 25.44 | 300 |
| 1732035300 | 25.71 | 0.7 | 2.80 | 25.66 | 26.73 | 25.34 | 300 |
| 1731948900 | 25.01 | 2.67 | 11.95 | 23.42 | 25.11 | 23.25 | 300 |
| 1731689700 | 22.34 | -0.52 | -2.27 | 21.96 | 22.86 | 21.87 | 0 |
| 1731603300 | 22.86 | -1.46 | -6.00 | 21.61 | 22.86 | 20.66 | 300 |
| 1731516900 | 24.32 | -0.09 | -0.37 | 24.79 | 25.43 | 24.28 | 0 |
| 1731430500 | 24.41 | -1.11 | -4.35 | 25 | 25.48 | 23.9 | 0 |
| 1731344100 | 25.52 | -5.73 | -18.34 | 30.1 | 30.3 | 25.35 | 0 |
| 1731084900 | 31.25 | -0.2 | -0.64 | 30.85 | 32.45 | 30.65 | 0 |
| 1730998500 | 31.45 | 1.51 | 5.04 | 28.94 | 32 | 28.92 | 160 |
| 1730912100 | 29.94 | -6.11 | -16.95 | 33.85 | 35.9 | 28.64 | 550 |
| 1730825700 | 36.05 | 0.05 | 0.14 | 36.25 | 36.95 | 35.6 | 0 |
| 1730739300 | 36 | -0.75 | -2.04 | 36.35 | 36.8 | 35.5 | 0 |
| 1730480100 | 36.75 | 0.13 | 0.35 | 37.5 | 38.25 | 36.45 | 0 |
| 1730393700 | 36.62 | -4.73 | -11.44 | 40.77 | 41.12 | 35.67 | 100 |
| 1730307300 | 41.35 | 1.4 | 3.50 | 41.8 | 41.8 | 40.05 | 0 |
| 1730220900 | 39.95 | 2.45 | 6.53 | 38.75 | 40.1 | 37.9 | 0 |
| 1730134500 | 37.5 | 0.1 | 0.27 | 37.5 | 37.7 | 36.05 | 0 |
| 1729871700 | 37.4 | 0.65 | 1.77 | 36.2 | 37.4 | 35.15 | 0 |
| 1729785300 | 36.75 | 1.7 | 4.85 | 36.4 | 37.5 | 35.9 | 0 |
| 1729698900 | 35.05 | -2.75 | -7.28 | 38.7 | 39.4 | 34.8 | 200 |
| 1729612500 | 37.8 | 2 | 5.59 | 36.85 | 38 | 36.7 | 0 |
| 1729526100 | 35.8 | 0.25 | 0.70 | 36.25 | 37.55 | 35.6 | 0 |
| 1729266900 | 35.55 | 1.95 | 5.80 | 34.95 | 35.8 | 34.3 | 320 |
| 1729180500 | 33.6 | 1.58 | 4.93 | 32.549999 | 33.85 | 32.1 | 0 |
| 1729094100 | 32.02 | 1.12 | 3.62 | 31.7 | 32.75 | 31.55 | 160 |
| 1729007700 | 30.9 | 1.28 | 4.32 | 29.44 | 31.05 | 29.44 | 0 |
| 1728921300 | 29.62 | -0.98 | -3.20 | 30.55 | 31.2 | 29.62 | 80 |
| 1728662100 | 30.6 | 2.54 | 9.05 | 29.55 | 30.6 | 28.95 | 0 |
| 1728575700 | 28.06 | 0.64 | 2.33 | 27.29 | 28.45 | 27.13 | 0 |
| 1728489300 | 27.42 | 0.13 | 0.48 | 27.69 | 28 | 26.85 | 0 |
| 1728402900 | 27.29 | -2.59 | -8.67 | 29.91 | 30.35 | 27.28 | 0 |
| 1728316500 | 29.88 | -1.12 | -3.61 | 29.52 | 31.05 | 29.41 | 0 |
| 1728057300 | 31 | 0.65 | 2.14 | 31.55 | 32 | 29.09 | 0 |
| 1727970900 | 30.35 | 0.3 | 1.00 | 30.4 | 30.8 | 29.6 | 0 |
| 1727884500 | 30.05 | -1.5 | -4.75 | 30.1 | 31.3 | 29.68 | 0 |
| 1727798100 | 31.55 | 2.66 | 9.21 | 29.69 | 32 | 29.65 | 9 |
| 1727711700 | 28.89 | -1.71 | -5.59 | 30.85 | 30.95 | 28.56 | 0 |
| 1727452500 | 30.6 | -1.35 | -4.23 | 31.6 | 32.25 | 29.93 | 0 |
| 1727366100 | 31.95 | 0.85 | 2.73 | 31.3 | 33.2 | 31 | 0 |
| 1727279700 | 31.1 | 0.75 | 2.47 | 31.15 | 31.85 | 30.65 | 0 |
| 1727193300 | 30.35 | 1.22 | 4.19 | 28.97 | 30.4 | 28.66 | 0 |
| 1727106900 | 29.13 | 1.25 | 4.48 | 29 | 29.46 | 28.01 | 0 |
| 1726847700 | 27.88 | 1.97 | 7.60 | 26.57 | 28.33 | 26.57 | 0 |
| 1726761300 | 25.91 | 0.61 | 2.41 | 25.43 | 26.46 | 25.22 | 0 |
| 1726674900 | 25.3 | 0.12 | 0.48 | 24.97 | 25.75 | 24.9 | 0 |
| 1726588500 | 25.18 | -0.73 | -2.82 | 25.88 | 26.25 | 25.15 | 0 |
| 1726502100 | 25.91 | 0 | 0.00 | 26.61 | 26.61 | 25.68 | 0 |
| 1726242900 | 25.91 | 1.47 | 6.01 | 25.15 | 26.2 | 25 | 0 |
| 1726156500 | 24.44 | 2.44 | 11.09 | 22.41 | 24.46 | 22.04 | 0 |
| 1726070100 | 22 | -0.12 | -0.54 | 22.56 | 22.88 | 21.51 | 0 |
| 1725983700 | 22.12 | 1.12 | 5.33 | 21.56 | 22.17 | 21.29 | 0 |
| 1725897300 | 21 | -1.09 | -4.93 | 20.59 | 21.51 | 20.42 | 0 |
| 1725638100 | 22.09 | 0.44 | 2.03 | 22.35 | 22.89 | 21.45 | 0 |
| 1725551700 | 21.65 | 0.51 | 2.41 | 21.42 | 22.64 | 21.42 | 250 |
| 1725465300 | 21.14 | 0.75 | 3.68 | 21.03 | 21.34 | 19.93 | 0 |
| 1725378900 | 20.39 | -1.18 | -5.47 | 21.09 | 21.85 | 20.02 | 0 |
| 1725292500 | 21.57 | -0.35 | -1.60 | 21.41 | 21.88 | 21.32 | 0 |
| 1725033300 | 21.92 | -0.95 | -4.15 | 22.45 | 23.23 | 21.86 | 0 |
| 1724946900 | 22.87 | 0.82 | 3.72 | 22.69 | 23.18 | 22.02 | 0 |
| 1724860500 | 22.05 | -0.69 | -3.03 | 21.95 | 22.34 | 21.37 | 0 |
| 1724774100 | 22.74 | 0.34 | 1.52 | 22.54 | 22.74 | 21.95 | 0 |
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
