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 |
|---|---|---|---|---|---|---|---|
| 1743024420 | 22.015 | -0.22 | -0.99 | 22.08 | 22.17 | 21.98 | 462 |
| 1742938020 | 22.235 | 0.38 | 1.76 | 21.67 | 22.235 | 21.67 | 2826 |
| 1742851620 | 21.85 | -0.19 | -0.84 | 21.8 | 22.185 | 21.8 | 4371 |
| 1742592420 | 22.035 | 0 | 0.00 | 21.97 | 22.035 | 21.88 | 735 |
| 1742506020 | 22.035 | 0.15 | 0.69 | 22.01 | 22.08 | 21.975 | 2091 |
| 1742419620 | 21.885 | 0.1 | 0.44 | 21.96 | 22.14 | 21.84 | 2409 |
| 1742333220 | 21.79 | -0.21 | -0.95 | 21.835 | 21.86 | 21.745 | 3532 |
| 1742246820 | 22 | 0.2 | 0.92 | 21.725 | 22 | 21.66 | 4723 |
| 1741987620 | 21.8 | 0.33 | 1.54 | 21.44 | 21.8 | 21.399999 | 4452 |
| 1741901220 | 21.47 | -0.03 | -0.12 | 20.965 | 21.47 | 20.965 | 3242 |
| 1741814820 | 21.495 | 0.07 | 0.33 | 21.26 | 21.495 | 21.2 | 3289 |
| 1741728420 | 21.425 | -0.08 | -0.35 | 21.184999 | 21.55 | 21.085 | 3422 |
| 1741642020 | 21.5 | -0.06 | -0.28 | 21.405 | 21.615 | 21.184999 | 5229 |
| 1741382820 | 21.56 | -0.14 | -0.65 | 21.655 | 21.745 | 21.485 | 3008 |
| 1741296420 | 21.7 | -0.02 | -0.07 | 21.875 | 21.91 | 21.525 | 2998 |
| 1741210020 | 21.715 | 0.02 | 0.07 | 21.82 | 21.91 | 21.54 | 3191 |
| 1741123620 | 21.7 | 0.15 | 0.70 | 21.845 | 21.895 | 21.59 | 3551 |
| 1741037220 | 21.55 | -0.45 | -2.05 | 22.2 | 22.25 | 21.55 | 4086 |
| 1740778020 | 22 | 0.01 | 0.05 | 21.705 | 22.145 | 21.65 | 4796 |
| 1740691620 | 21.99 | -0.36 | -1.61 | 22.3 | 22.31 | 21.985 | 1652 |
| 1740605220 | 22.35 | 0.22 | 0.97 | 22.62 | 22.62 | 22.195 | 1986 |
| 1740518820 | 22.135 | -0.03 | -0.14 | 22.13 | 22.325 | 22.075 | 2005 |
| 1740432420 | 22.165 | -0.26 | -1.16 | 22.36 | 22.405 | 22.16 | 3533 |
| 1740173220 | 22.425 | -0.17 | -0.75 | 22.705 | 22.705 | 22.425 | 1527 |
| 1740086820 | 22.595 | 0.19 | 0.85 | 22.41 | 22.63 | 22.375 | 2551 |
| 1740000420 | 22.405 | -0.01 | -0.04 | 22.47 | 22.725 | 22.405 | 4281 |
| 1739914020 | 22.415 | -0.07 | -0.31 | 22.49 | 22.595 | 22.37 | 2078 |
| 1739827620 | 22.485 | 0.1 | 0.45 | 22.33 | 22.49 | 22.32 | 5428 |
| 1739568420 | 22.385 | 0.09 | 0.40 | 22.3 | 38.005 | 22.155 | 2597 |
| 1739482020 | 22.295 | 0.08 | 0.36 | 22.235 | 22.325 | 22.12 | 4119 |
| 1739395620 | 22.215 | 0.02 | 0.09 | 22.485 | 22.485 | 22.195 | 3043 |
| 1739309220 | 22.195 | -0.07 | -0.29 | 22.155 | 22.375 | 22.155 | 4885 |
| 1739222820 | 22.26 | 0.18 | 0.79 | 22.285 | 22.42 | 22.18 | 5569 |
| 1738963620 | 22.085 | -0.18 | -0.79 | 22.285 | 22.335 | 22.085 | 3443 |
| 1738877220 | 22.26 | 0.23 | 1.04 | 22.07 | 40.33 | 22.07 | 2624 |
| 1738790820 | 22.03 | -0.14 | -0.63 | 22.235 | 22.235 | 21.99 | 3519 |
| 1738704420 | 22.17 | -0.01 | -0.05 | 22.34 | 22.485 | 22.17 | 4557 |
| 1738618020 | 22.18 | -0.18 | -0.78 | 22.11 | 22.415 | 21.61 | 4767 |
| 1738358820 | 22.355 | 0.07 | 0.34 | 22.26 | 22.485 | 22.26 | 1285 |
| 1738272420 | 22.28 | 0.3 | 1.36 | 22.185 | 22.305 | 22.11 | 840 |
| 1738186020 | 21.98 | -0.02 | -0.09 | 22.205 | 22.28 | 21.935 | 8534 |
| 1738099620 | 22 | 0.31 | 1.43 | 21.83 | 22 | 21.83 | 3335 |
| 1738013220 | 21.69 | -0.11 | -0.48 | 21.5 | 21.81 | 21.5 | 3133 |
| 1737754020 | 21.795 | 0.03 | 0.11 | 21.935 | 21.935 | 21.76 | 3746 |
| 1737667620 | 21.77 | 0.07 | 0.35 | 21.85 | 21.855 | 21.66 | 2763 |
| 1737581220 | 21.695 | 0.04 | 0.18 | 21.565 | 21.755 | 21.565 | 2031 |
| 1737494820 | 21.655 | -0.37 | -1.68 | 21.755 | 21.85 | 21.65 | 2323 |
| 1737408420 | 22.025 | 0.22 | 0.99 | 22 | 22.025 | 21.715 | 5080 |
| 1737149220 | 21.81 | 0.22 | 1.02 | 21.62 | 21.9 | 21.62 | 8062 |
| 1737062820 | 21.59 | -0.04 | -0.16 | 21.795 | 21.975 | 21.59 | 2817 |
| 1736976420 | 21.625 | 0.05 | 0.25 | 21.705 | 21.8 | 21.515 | 3378 |
| 1736890020 | 21.57 | 0.01 | 0.05 | 21.57 | 21.62 | 21.39 | 13863 |
| 1736803620 | 21.56 | 0.06 | 0.30 | 21.475 | 21.56 | 21.265 | 13030 |
| 1736544420 | 21.495 | -0.2 | -0.92 | 21.385 | 21.585 | 21.32 | 1702 |
| 1736458020 | 21.695 | 0.08 | 0.37 | 21.73 | 21.73 | 21.515 | 2764 |
| 1736371620 | 21.615 | -0.07 | -0.30 | 21.5 | 21.795 | 21.5 | 3775 |
| 1736285220 | 21.68 | -0.12 | -0.53 | 21.475 | 21.815 | 21.475 | 5904 |
| 1736198820 | 21.795 | -0.16 | -0.71 | 21.7 | 21.875 | 21.625 | 3725 |
| 1735939620 | 21.95 | 0.29 | 1.32 | 21.885 | 21.99 | 21.77 | 1834 |
| 1735853220 | 21.665 | -0.09 | -0.41 | 21.615 | 22.15 | 21.565 | 9923 |
| 1735594020 | 21.755 | 0.22 | 1.05 | 21.555 | 21.86 | 21.555 | 3459 |
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
