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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 18.98 | 0.08 | 0.42 | 19.04 | 19.049 | 18.9 | 16008 |
| 1732664400 | 18.9 | -0.17 | -0.89 | 19.07 | 19.07 | 18.8 | 12721 |
| 1732578000 | 19.07 | 0.35 | 1.87 | 19.08 | 19.1629 | 18.8744 | 15158 |
| 1732318800 | 18.72 | -0.07 | -0.37 | 18.86 | 18.95 | 18.72 | 20690 |
| 1732232400 | 18.79 | 0.26 | 1.40 | 18.62 | 18.81 | 18.37 | 18902 |
| 1732146000 | 18.53 | 0.03 | 0.16 | 18.56 | 18.56 | 18.3056 | 27946 |
| 1732059600 | 18.5 | -0.08 | -0.43 | 18.71 | 18.75 | 18.47 | 30014 |
| 1731973200 | 18.5805 | -0.07 | -0.37 | 18.585 | 18.76 | 18.5805 | 15338 |
| 1731714000 | 18.65 | 0.21 | 1.14 | 18.55 | 18.65 | 18.44 | 32397 |
| 1731627600 | 18.44 | -0.06 | -0.32 | 18.6187 | 18.6456 | 18.4 | 31583 |
| 1731541200 | 18.5 | -0.18 | -0.96 | 18.7786 | 18.82 | 18.47 | 24276 |
| 1731454800 | 18.68 | -0.39 | -2.05 | 18.98 | 19.01 | 18.68 | 20654 |
| 1731368400 | 19.07 | -0.11 | -0.57 | 19.34 | 19.4199 | 18.9 | 12190 |
| 1731109200 | 19.18 | 0.06 | 0.31 | 19.235 | 19.4507 | 19.18 | 17684 |
| 1731022800 | 19.12 | -0.11 | -0.57 | 19.241 | 19.3499 | 19.08 | 13266 |
| 1730936400 | 19.23 | -0.29 | -1.49 | 19.2937 | 19.3 | 19.1124 | 9701 |
| 1730850000 | 19.52 | 0.36 | 1.88 | 19.23 | 19.52 | 19.2 | 20944 |
| 1730763600 | 19.16 | 0.33 | 1.75 | 19.03 | 19.18 | 18.925 | 9619 |
| 1730500800 | 18.83 | -0.23 | -1.21 | 19.16 | 19.16 | 18.81 | 14617 |
| 1730414400 | 19.06 | 0.14 | 0.74 | 18.97 | 19.07 | 18.7929 | 16161 |
| 1730328000 | 18.92 | -0.06 | -0.32 | 18.9442 | 19.15 | 18.92 | 19731 |
| 1730241600 | 18.98 | -0.07 | -0.37 | 18.8 | 18.98 | 18.8 | 12204 |
| 1730155200 | 19.05 | -0.02 | -0.10 | 19.12 | 19.14 | 18.92 | 11427 |
| 1729896000 | 19.07 | 0.08 | 0.44 | 19.13 | 19.1899 | 19.005 | 11829 |
| 1729809600 | 18.9866 | -0.05 | -0.28 | 19.15 | 19.15 | 18.9601 | 14252 |
| 1729723200 | 19.04 | -0.21 | -1.09 | 19.23 | 19.25 | 18.8701 | 13643 |
| 1729636800 | 19.25 | 0.11 | 0.57 | 19.22 | 19.29 | 19.11 | 25435 |
| 1729550400 | 19.14 | -0.46 | -2.35 | 19.62 | 19.82 | 19.01 | 44284 |
| 1729291200 | 19.6 | -0.17 | -0.86 | 19.88 | 19.88 | 19.6 | 31962 |
| 1729204800 | 19.77 | -0.03 | -0.15 | 19.78 | 20.011 | 19.5401 | 20090 |
| 1729118400 | 19.8 | 0.03 | 0.15 | 19.83 | 19.94 | 19.79 | 20979 |
| 1729032000 | 19.77 | 0.22 | 1.13 | 19.66 | 19.92 | 19.62 | 32712 |
| 1728945600 | 19.55 | -0.12 | -0.61 | 19.67 | 19.7 | 19.53 | 45863 |
| 1728686400 | 19.67 | 0.18 | 0.92 | 19.44 | 19.67 | 19.44 | 18138 |
| 1728600000 | 19.49 | -0.16 | -0.83 | 19.65 | 19.65 | 19.47 | 8725 |
| 1728513600 | 19.6536 | -0.14 | -0.69 | 19.79 | 19.91 | 19.5301 | 71363 |
| 1728427200 | 19.79 | 0.03 | 0.15 | 19.63 | 19.85 | 19.62 | 18976 |
| 1728340800 | 19.76 | -0.15 | -0.75 | 19.98 | 19.98 | 19.6037 | 19695 |
| 1728081600 | 19.91 | -0.21 | -1.04 | 20.063 | 20.07 | 19.8935 | 15007 |
| 1727995200 | 20.12 | -0.03 | -0.15 | 20.27 | 20.32 | 20.12 | 18630 |
| 1727908800 | 20.15 | -0.02 | -0.10 | 20.33 | 20.33 | 20.1 | 26489 |
| 1727822400 | 20.17 | -0.01 | -0.05 | 20.27 | 20.38 | 20.1315 | 33417 |
| 1727735520 | 20.18 | -0.33 | -1.61 | 20.5788 | 20.5788 | 20.08 | 36217 |
| 1727476800 | 20.51 | -0.07 | -0.34 | 20.66 | 20.67 | 20.495 | 16058 |
| 1727390400 | 20.58 | 0 | 0.00 | 20.68 | 20.68 | 20.5425 | 6825 |
| 1727304000 | 20.58 | 0.06 | 0.29 | 20.57 | 20.69 | 20.4839 | 16631 |
| 1727217600 | 20.52 | 0.09 | 0.44 | 20.52 | 20.57 | 20.41 | 16341 |
| 1727131200 | 20.43 | -0.05 | -0.24 | 20.54 | 20.555 | 20.43 | 21451 |
| 1726872000 | 20.48 | 0.11 | 0.54 | 20.44 | 20.54 | 20.39 | 14163 |
| 1726785600 | 20.37 | 0.25 | 1.24 | 20.43 | 20.5 | 20.34 | 28510 |
| 1726699200 | 20.12 | -0.04 | -0.20 | 20.25 | 20.33 | 20.12 | 11899 |
| 1726612800 | 20.16 | 0.15 | 0.75 | 20.24 | 20.26 | 20 | 22387 |
| 1726526400 | 20.01 | 0.09 | 0.45 | 19.98 | 20.18 | 19.78 | 17655 |
| 1726267200 | 19.92 | 0.17 | 0.86 | 19.8 | 19.93 | 19.73 | 14500 |
| 1726180800 | 19.75 | 0.21 | 1.07 | 19.71 | 19.8 | 19.595 | 15476 |
| 1726094400 | 19.54 | -0.18 | -0.91 | 19.73 | 19.73 | 19.5301 | 23415 |
| 1726008000 | 19.72 | -0.05 | -0.25 | 19.78 | 19.7888 | 19.6554 | 12234 |
| 1725921600 | 19.77 | 0.28 | 1.44 | 19.6 | 19.77 | 19.6 | 11094 |
| 1725662400 | 19.49 | -0.25 | -1.27 | 19.64 | 19.81 | 19.44 | 83624 |
| 1725576000 | 19.74 | 0.14 | 0.71 | 19.66 | 19.7821 | 19.6 | 14638 |
| 1725489600 | 19.6 | -0.15 | -0.76 | 19.6 | 19.68 | 19.4701 | 18805 |
| 1725403200 | 19.75 | -0.05 | -0.25 | 19.74 | 19.9 | 19.68 | 17343 |
| 1725057600 | 19.8 | 0.04 | 0.23 | 19.81 | 19.85 | 19.54 | 67149 |
| 1724971200 | 19.7552 | 0.17 | 0.89 | 19.68 | 19.85 | 19.6763 | 15516 |
| 1724884800 | 19.5806 | 0.18 | 0.93 | 19.48 | 19.61 | 19.46 | 17665 |
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
