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 | 19.64 | 0.1 | 0.51 | 19.63 | 19.84 | 19.6 | 20273 |
| 1732664400 | 19.54 | -0.35 | -1.76 | 19.84 | 19.84 | 19.49 | 17629 |
| 1732578000 | 19.89 | 0.17 | 0.86 | 19.95 | 20 | 19.82 | 30231 |
| 1732318800 | 19.72 | 0.01 | 0.05 | 19.94 | 20.015 | 19.66 | 20766 |
| 1732232400 | 19.71 | 0.23 | 1.18 | 19.61 | 19.9121 | 19.55 | 15823 |
| 1732146000 | 19.48 | -0.29 | -1.47 | 19.81 | 19.81 | 19.42 | 19255 |
| 1732059600 | 19.77 | -0.13 | -0.65 | 19.86 | 19.99 | 19.75 | 16460 |
| 1731973200 | 19.9 | 0.18 | 0.91 | 19.81 | 20 | 19.68 | 29510 |
| 1731714000 | 19.72 | -0.15 | -0.75 | 19.87 | 19.95 | 19.68 | 15263 |
| 1731627600 | 19.87 | -0.21 | -1.05 | 20.18 | 20.18 | 19.81 | 31364 |
| 1731541200 | 20.08 | -0.33 | -1.62 | 20.55 | 20.7299 | 19.96 | 36030 |
| 1731454800 | 20.41 | -0.3 | -1.45 | 20.65 | 20.72 | 20.355 | 29130 |
| 1731368400 | 20.71 | -0.27 | -1.29 | 21.02 | 21.02 | 20.68 | 23712 |
| 1731109200 | 20.98 | 0.24 | 1.16 | 20.9 | 21.0999 | 20.7713 | 8348 |
| 1731022800 | 20.74 | -0.23 | -1.10 | 21.1 | 21.1 | 20.64 | 75535 |
| 1730936400 | 20.97 | -0.51 | -2.37 | 21.18 | 21.34 | 20.9043 | 47386 |
| 1730850000 | 21.48 | 0.25 | 1.18 | 21.28 | 21.59 | 21.22 | 49573 |
| 1730763600 | 21.23 | 0.65 | 3.16 | 20.6 | 21.34 | 20.6 | 265667 |
| 1730500800 | 20.58 | -0.05 | -0.24 | 20.69 | 20.92 | 20.43 | 28041 |
| 1730414400 | 20.63 | -0.45 | -2.13 | 20.91 | 21.23 | 20.58 | 51436 |
| 1730328000 | 21.08 | 0.66 | 3.23 | 20.59 | 21.2 | 20.54 | 13853 |
| 1730241600 | 20.42 | -0.35 | -1.69 | 20.67 | 20.67 | 20.2401 | 35275 |
| 1730155200 | 20.77 | 0.03 | 0.14 | 20.92 | 21.18 | 20.6 | 10966 |
| 1729896000 | 20.74 | -0.08 | -0.38 | 20.95 | 20.99 | 20.7001 | 30074 |
| 1729809600 | 20.82 | 0.07 | 0.34 | 20.84 | 21.06 | 20.72 | 16134 |
| 1729723200 | 20.75 | -0.05 | -0.24 | 20.81 | 20.9782 | 20.64 | 20973 |
| 1729636800 | 20.8 | -0.2 | -0.95 | 20.95 | 21.08 | 20.72 | 9404 |
| 1729550400 | 21 | -0.15 | -0.71 | 21.15 | 21.1533 | 20.86 | 28779 |
| 1729291200 | 21.15 | -0.04 | -0.19 | 21.2 | 21.27 | 21.1 | 8319 |
| 1729204800 | 21.19 | -0.01 | -0.05 | 21.27 | 21.27 | 21.08 | 9181 |
| 1729118400 | 21.2 | 0.03 | 0.14 | 21.34 | 21.36 | 21.16 | 22791 |
| 1729032000 | 21.17 | -0.04 | -0.17 | 21.32 | 21.71 | 21.0501 | 20030 |
| 1728945600 | 21.205 | 0.1 | 0.50 | 21.18 | 21.2499 | 21.04 | 12969 |
| 1728686400 | 21.1 | 0.11 | 0.52 | 20.98 | 21.27 | 20.98 | 15062 |
| 1728600000 | 20.99 | -0.07 | -0.33 | 21.05 | 21.19 | 20.99 | 40956 |
| 1728513600 | 21.06 | -0.32 | -1.50 | 21.47 | 21.53 | 21.03 | 38229 |
| 1728427200 | 21.38 | 0.08 | 0.38 | 21.28 | 21.49 | 21.24 | 13451 |
| 1728340800 | 21.3 | -0.17 | -0.81 | 21.4 | 21.4599 | 21.06 | 22496 |
| 1728081600 | 21.4747 | -0.07 | -0.30 | 21.55 | 21.55 | 21.22 | 6675 |
| 1727995200 | 21.54 | 0.01 | 0.05 | 21.46 | 21.74 | 21.45 | 19285 |
| 1727908800 | 21.53 | 0.09 | 0.42 | 21.51 | 21.59 | 21.2325 | 21662 |
| 1727822400 | 21.44 | 0.31 | 1.47 | 21.14 | 21.5999 | 21.085 | 29652 |
| 1727736000 | 21.13 | 0.28 | 1.34 | 20.94 | 21.46 | 20.5801 | 290225 |
| 1727476800 | 20.85 | 0.12 | 0.58 | 20.81 | 20.92 | 20.7121 | 47052 |
| 1727390400 | 20.73 | 0.01 | 0.05 | 20.84 | 20.84 | 20.562 | 47835 |
| 1727304000 | 20.72 | 0.17 | 0.83 | 20.58 | 20.74 | 20.5 | 56775 |
| 1727217600 | 20.55 | 0 | 0.00 | 20.53 | 20.59 | 20.46 | 37591 |
| 1727131200 | 20.55 | -0.04 | -0.19 | 20.58 | 20.58 | 20.45 | 19300 |
| 1726872000 | 20.5899 | 0.1 | 0.49 | 20.54 | 20.5999 | 20.405 | 37648 |
| 1726785600 | 20.49 | 0.06 | 0.29 | 20.43 | 20.55 | 20.33 | 49241 |
| 1726699200 | 20.43 | 0.09 | 0.44 | 20.35 | 20.5 | 20.2201 | 34224 |
| 1726612800 | 20.34 | 0.01 | 0.05 | 20.46 | 20.49 | 20.16 | 42456 |
| 1726526400 | 20.33 | -0.01 | -0.05 | 20.35 | 20.36 | 20.16 | 41637 |
| 1726267200 | 20.34 | -0.04 | -0.20 | 20.39 | 20.42 | 20.26 | 24146 |
| 1726180800 | 20.38 | 0.08 | 0.39 | 20.3 | 20.38 | 20.0901 | 26844 |
| 1726094400 | 20.3 | 0.11 | 0.54 | 20.2 | 20.35 | 20.15 | 28626 |
| 1726008000 | 20.19 | 0.14 | 0.70 | 20.19 | 20.19 | 19.8865 | 30436 |
| 1725921600 | 20.05 | 0.02 | 0.10 | 20.03 | 20.12 | 19.82 | 20962 |
| 1725662400 | 20.03 | 0.06 | 0.30 | 20.08 | 20.2278 | 19.89 | 25607 |
| 1725576000 | 19.97 | 0.42 | 2.15 | 19.63 | 19.97 | 19.2501 | 24125 |
| 1725489600 | 19.55 | 0.44 | 2.30 | 19.2 | 19.55 | 19.0501 | 41523 |
| 1725403200 | 19.1099 | -0.09 | -0.47 | 19.14 | 19.18 | 19.035 | 19135 |
| 1725057600 | 19.2 | -0.41 | -2.09 | 19.61 | 19.65 | 19.14 | 76052 |
| 1724971200 | 19.61 | 0.04 | 0.20 | 19.68 | 19.72 | 19.57 | 12521 |
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
