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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 21.25 | -0.04 | -0.19 | 21.3 | 21.34 | 21.25 | 10880 |
| 1732226460 | 21.29 | -0.02 | -0.09 | 21.32 | 21.32 | 21.29 | 7092 |
| 1732140000 | 21.31 | -0.02 | -0.09 | 21.35 | 21.35 | 21.26 | 16612 |
| 1732053600 | 21.33 | -0.04 | -0.19 | 21.3 | 21.36 | 21.29 | 10901 |
| 1731967200 | 21.37 | 0.07 | 0.33 | 21.32 | 21.37 | 21.32 | 41900 |
| 1731708000 | 21.3 | 0 | 0.00 | 21.31 | 21.31 | 21.29 | 3595 |
| 1731621600 | 21.3 | 0.02 | 0.09 | 21.36 | 21.36 | 21.3 | 2352 |
| 1731535200 | 21.28 | -0.01 | -0.05 | 21.3 | 21.34 | 21.27 | 8902 |
| 1731448800 | 21.29 | -0.18 | -0.84 | 21.25 | 21.29 | 21.25 | 3076 |
| 1731362400 | 21.47 | 0.06 | 0.28 | 21.59 | 21.59 | 21.43 | 9728 |
| 1731103200 | 21.41 | -0.02 | -0.09 | 21.42 | 21.45 | 21.41 | 5527 |
| 1731016800 | 21.43 | 0.18 | 0.85 | 21.38 | 21.44 | 21.38 | 5413 |
| 1730930400 | 21.25 | -0.22 | -1.02 | 21.24 | 21.3 | 21.22 | 17476 |
| 1730844000 | 21.47 | 0.01 | 0.05 | 21.38 | 21.47 | 21.36 | 7073 |
| 1730757600 | 21.46 | 0.13 | 0.61 | 21.46 | 21.46 | 21.41 | 15566 |
| 1730494800 | 21.33 | -0.11 | -0.51 | 21.41 | 21.41 | 21.33 | 7618 |
| 1730408400 | 21.44 | 0 | 0.00 | 21.42 | 21.44 | 21.38 | 17669 |
| 1730322240 | 21.44 | -0.06 | -0.28 | 21.62 | 21.62 | 21.44 | 6729 |
| 1730235600 | 21.5 | 0.01 | 0.05 | 21.43 | 21.5 | 21.4 | 3695 |
| 1730149200 | 21.49 | -0.04 | -0.19 | 21.54 | 21.54 | 21.49 | 4836 |
| 1729890000 | 21.53 | -0.06 | -0.28 | 21.62 | 21.64 | 21.53 | 10199 |
| 1729803600 | 21.59 | 0.01 | 0.05 | 21.63 | 21.63 | 21.59 | 6404 |
| 1729717200 | 21.58 | -0.06 | -0.28 | 21.55 | 21.58 | 21.55 | 4557 |
| 1729630800 | 21.64 | 0.08 | 0.37 | 21.62 | 21.64 | 21.62 | 12088 |
| 1729544400 | 21.56 | -0.22 | -1.01 | 21.65 | 21.65 | 21.56 | 9353 |
| 1729285200 | 21.78 | 0.03 | 0.14 | 21.77 | 21.78 | 21.77 | 1071 |
| 1729198980 | 21.75 | -0.12 | -0.55 | 21.83 | 21.83 | 21.73 | 7163 |
| 1729112400 | 21.87 | 0.1 | 0.46 | 21.85 | 21.87 | 21.85 | 11956 |
| 1729026000 | 21.77 | 0.03 | 0.14 | 21.91 | 21.91 | 21.77 | 8189 |
| 1728680400 | 21.74 | -0.01 | -0.05 | 21.75 | 21.75 | 21.74 | 5462 |
| 1728594000 | 21.75 | 0.03 | 0.14 | 21.55 | 21.75 | 21.55 | 33616 |
| 1728507600 | 21.72 | -0.12 | -0.55 | 21.83 | 21.83 | 21.72 | 7093 |
| 1728421200 | 21.84 | 0.06 | 0.28 | 21.78 | 21.84 | 21.78 | 1352 |
| 1728334800 | 21.78 | -0.11 | -0.50 | 21.85 | 21.85 | 21.77 | 5936 |
| 1728075600 | 21.89 | -0.13 | -0.59 | 21.84 | 21.89 | 21.84 | 7596 |
| 1727989200 | 22.02 | -0.09 | -0.41 | 22.05 | 22.05 | 21.96 | 9639 |
| 1727902800 | 22.11 | -0.05 | -0.23 | 22.08 | 22.11 | 22.05 | 1760 |
| 1727816400 | 22.16 | 0.05 | 0.23 | 22.19 | 22.19 | 22.15 | 10103 |
| 1727730000 | 22.11 | 0.05 | 0.23 | 22.05 | 22.11 | 22.04 | 2194 |
| 1727470800 | 22.06 | 0.04 | 0.18 | 22.11 | 22.11 | 22.06 | 1206 |
| 1727384400 | 22.02 | -0.11 | -0.50 | 22.1 | 22.1 | 22.02 | 15569 |
| 1727298000 | 22.13 | -0.11 | -0.49 | 22.17 | 22.17 | 22.1 | 37285 |
| 1727211600 | 22.24 | 0.04 | 0.18 | 22.15 | 22.24 | 22.15 | 27880 |
| 1727125200 | 22.2 | -0.01 | -0.05 | 22.15 | 22.2 | 22.15 | 3120 |
| 1726866000 | 22.21 | -0.04 | -0.18 | 22.15 | 22.21 | 22.15 | 868 |
| 1726779600 | 22.25 | 0.02 | 0.09 | 22.32 | 22.32 | 22.21 | 13146 |
| 1726693440 | 22.23 | -0.01 | -0.04 | 22.38 | 22.38 | 22.22 | 1923 |
| 1726606800 | 22.24 | -0.11 | -0.49 | 22.28 | 22.32 | 22.24 | 6094 |
| 1726520400 | 22.35 | 0.07 | 0.31 | 22.42 | 22.42 | 22.29 | 4425 |
| 1726261200 | 22.28 | 0.04 | 0.18 | 22.26 | 22.28 | 22.26 | 3781 |
| 1726174800 | 22.24 | 0.05 | 0.23 | 22.19 | 22.24 | 22.19 | 3143 |
| 1726088400 | 22.19 | -0.01 | -0.05 | 22.08 | 22.27 | 22.08 | 169347 |
| 1726002000 | 22.2 | 0.01 | 0.05 | 22.2 | 22.23 | 22.2 | 5144 |
| 1725915600 | 22.19 | 0.05 | 0.23 | 22.13 | 22.19 | 22.13 | 1907 |
| 1725656400 | 22.14 | -0.01 | -0.05 | 22.11 | 22.2 | 22.09 | 3550 |
| 1725570000 | 22.15 | 0.05 | 0.23 | 22.1 | 22.15 | 22.06 | 6121 |
| 1725483600 | 22.1 | 0.11 | 0.50 | 21.99 | 22.1 | 21.99 | 15201 |
| 1725397200 | 21.99 | 0.09 | 0.41 | 21.9 | 21.99 | 21.9 | 780 |
| 1725051600 | 21.9 | -0.03 | -0.14 | 21.92 | 21.92 | 21.87 | 5087 |
| 1724965200 | 21.93 | -0.05 | -0.23 | 21.93 | 21.93 | 21.93 | 374 |
| 1724878800 | 21.98 | -0.12 | -0.54 | 22.03 | 22.03 | 21.97 | 13457 |
| 1724792400 | 22.1 | -0.01 | -0.05 | 22.03 | 22.1 | 21.98 | 7442 |
| 1724706000 | 22.11 | -0.13 | -0.58 | 22.11 | 22.11 | 22.06 | 775 |
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
