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 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 17.25 | 0.21 | 1.23 | 17.12 | 17.25 | 16.925 | 15351 |
| 1732232400 | 17.04 | 0.31 | 1.82 | 16.88 | 17.14 | 16.87 | 20258 |
| 1732146000 | 16.7346 | -0.16 | -0.92 | 16.91 | 16.91 | 16.68 | 7937 |
| 1732059600 | 16.89 | 0.03 | 0.18 | 16.87 | 16.99 | 16.69 | 418197 |
| 1731973200 | 16.86 | -0.05 | -0.30 | 16.95 | 17.11 | 16.76 | 10375 |
| 1731714000 | 16.91 | -0.12 | -0.70 | 17.03 | 17.0448 | 16.88 | 9646 |
| 1731627600 | 17.0292 | -0.08 | -0.47 | 17.15 | 17.17 | 16.88 | 14278 |
| 1731541200 | 17.11 | -0.28 | -1.61 | 17.46 | 17.6 | 17.11 | 22188 |
| 1731454800 | 17.39 | -0.39 | -2.19 | 17.65 | 18.043497 | 17.362 | 11781 |
| 1731368400 | 17.78 | -0.41 | -2.25 | 18.56 | 18.56 | 17.78 | 4883 |
| 1731109200 | 18.19 | 0.41 | 2.31 | 17.88 | 18.2299 | 17.88 | 7224 |
| 1731022800 | 17.78 | 0.02 | 0.11 | 18.16 | 18.38 | 17.66 | 28248 |
| 1730936400 | 17.76 | -0.12 | -0.67 | 17.75 | 17.765 | 17.65 | 7734 |
| 1730850000 | 17.88 | 0.03 | 0.17 | 17.89 | 18.2 | 17.7 | 16334 |
| 1730763600 | 17.85 | 0.24 | 1.36 | 17.73 | 18.1299 | 17.66 | 16557 |
| 1730500800 | 17.61 | -0.34 | -1.89 | 18.02 | 18.02 | 17.55 | 9895 |
| 1730414400 | 17.95 | -0.11 | -0.61 | 18.15 | 18.15 | 17.59 | 4748 |
| 1730328000 | 18.06 | -0.16 | -0.88 | 18.22 | 18.33 | 17.98 | 7053 |
| 1730241600 | 18.22 | 0.1 | 0.55 | 18.11 | 18.22 | 17.83 | 9988 |
| 1730155200 | 18.12 | -0.01 | -0.06 | 18.2 | 18.24 | 18.06 | 10189 |
| 1729896000 | 18.13 | 0 | 0.00 | 18.13 | 18.27 | 18.13 | 9530 |
| 1729809600 | 18.13 | 0.11 | 0.61 | 18.02 | 18.14 | 18.02 | 5390 |
| 1729723200 | 18.02 | -0.13 | -0.72 | 18.14 | 18.181 | 17.9 | 12046 |
| 1729636800 | 18.15 | 0.15 | 0.83 | 18.05 | 18.185 | 17.9 | 13511 |
| 1729550400 | 18 | -0.35 | -1.91 | 18.36 | 18.36 | 17.91 | 10179 |
| 1729291200 | 18.35 | -0.01 | -0.05 | 18.36 | 18.46 | 18.22 | 6713 |
| 1729204800 | 18.36 | -0.41 | -2.18 | 18.56 | 18.6 | 18.23 | 7916 |
| 1729118400 | 18.77 | 0.21 | 1.13 | 18.58 | 18.9168 | 18.55 | 24187 |
| 1729032000 | 18.56 | 0.15 | 0.81 | 18.54 | 18.67 | 18.46 | 12422 |
| 1728945600 | 18.41 | -0.12 | -0.65 | 18.53 | 18.53 | 18.1123 | 17714 |
| 1728686400 | 18.53 | 0.2 | 1.09 | 18.33 | 18.61 | 18.2001 | 16620 |
| 1728600000 | 18.33 | -0.03 | -0.16 | 18.3 | 18.4738 | 18.21 | 4620 |
| 1728513600 | 18.36 | 0.67 | 3.79 | 17.77 | 18.4 | 17.63 | 196699 |
| 1728427200 | 17.69 | 0.13 | 0.73 | 17.66 | 17.7676 | 17.4849 | 9337 |
| 1728340800 | 17.5625 | -0.31 | -1.72 | 17.86 | 17.9 | 17.48 | 14049 |
| 1728081600 | 17.87 | -0.2 | -1.11 | 17.91 | 18.0899 | 17.6 | 24275 |
| 1727995200 | 18.07 | -0.04 | -0.22 | 18.17 | 18.2 | 17.73 | 34666 |
| 1727908800 | 18.11 | -0.01 | -0.06 | 18.12 | 18.14 | 18 | 135393 |
| 1727822400 | 18.12 | -0.09 | -0.49 | 18.26 | 18.31 | 17.99 | 31623 |
| 1727736000 | 18.21 | -0.4 | -2.15 | 18.69 | 18.8 | 18.21 | 384278 |
| 1727476800 | 18.61 | 0.01 | 0.05 | 18.68 | 18.69 | 18.57 | 84639 |
| 1727390400 | 18.6 | 0.08 | 0.43 | 18.6 | 18.69 | 18.5131 | 25033 |
| 1727304000 | 18.52 | 0.1 | 0.54 | 18.47 | 18.6 | 18.42 | 36200 |
| 1727217600 | 18.42 | 0.02 | 0.11 | 18.42 | 18.42 | 18.2001 | 26400 |
| 1727131200 | 18.4 | 0.13 | 0.71 | 18.37 | 18.42 | 18.345 | 13679 |
| 1726872000 | 18.27 | -0.11 | -0.60 | 18.38 | 18.48 | 18.27 | 28286 |
| 1726785600 | 18.38 | 0.14 | 0.77 | 18.38 | 18.415 | 18.28 | 27111 |
| 1726699200 | 18.24 | -0.07 | -0.38 | 18.35 | 18.39 | 18.1331 | 22828 |
| 1726612800 | 18.31 | 0.01 | 0.05 | 18.37 | 18.4 | 18.0639 | 27298 |
| 1726526400 | 18.3 | 0.1 | 0.55 | 18.29 | 18.37 | 18.2 | 26477 |
| 1726267200 | 18.2 | 0.12 | 0.66 | 18.16 | 18.33 | 18.1101 | 27887 |
| 1726180800 | 18.08 | 0 | 0.00 | 18.17 | 18.17 | 18.05 | 22159 |
| 1726094400 | 18.08 | 0.1 | 0.56 | 18.04 | 18.12 | 17.91 | 25300 |
| 1726008000 | 17.98 | 0.1 | 0.56 | 18.04 | 18.04 | 17.88 | 25994 |
| 1725921600 | 17.88 | 0.24 | 1.36 | 17.72 | 17.96 | 17.6536 | 26360 |
| 1725662400 | 17.64 | -0.01 | -0.06 | 17.74 | 17.89 | 17.39 | 37766 |
| 1725576000 | 17.65 | 0.28 | 1.61 | 17.41 | 17.66 | 17.41 | 26496 |
| 1725489600 | 17.37 | 0.34 | 2.00 | 17.1 | 17.42 | 17.08 | 21415 |
| 1725403200 | 17.03 | -0.01 | -0.06 | 17.06 | 17.13 | 16.85 | 19234 |
| 1725057600 | 17.04 | -0.33 | -1.90 | 17.19 | 17.28 | 16.91 | 26179 |
| 1724971200 | 17.37 | -0.05 | -0.29 | 17.41 | 17.42 | 17.25 | 10570 |
| 1724884800 | 17.42 | -0.01 | -0.06 | 17.43 | 17.55 | 17.22 | 22380 |
| 1724798400 | 17.43 | 0.19 | 1.10 | 17.29 | 17.52 | 17.29 | 19876 |
| 1724712000 | 17.24 | 0.04 | 0.23 | 17.2 | 17.3 | 17.2 | 20634 |
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
