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 |
|---|---|---|---|---|---|---|---|
| 1743197220 | 23.94 | -0.16 | -0.64 | 23.94 | 23.94 | 23.94 | 333 |
| 1743110820 | 24.095 | -0.29 | -1.19 | 24.105 | 24.105 | 24.095 | 191 |
| 1743024420 | 24.385 | 0.16 | 0.66 | 24.42 | 24.42 | 24.385 | 485 |
| 1742938020 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
| 1742851620 | 24.225 | 0.59 | 2.50 | 24.035 | 24.225 | 23.985 | 126 |
| 1742592420 | 23.635 | -0.11 | -0.44 | 23.86 | 23.86 | 23.635 | 22 |
| 1742506020 | 23.74 | 0.26 | 1.13 | 23.775 | 23.775 | 23.74 | 329 |
| 1742419620 | 23.475 | -0.09 | -0.36 | 23.35 | 23.475 | 23.315 | 1801 |
| 1742333220 | 23.56 | -0.05 | -0.21 | 23.545 | 23.56 | 23.545 | 251 |
| 1742246820 | 23.61 | 0.4 | 1.72 | 23.265 | 23.61 | 23.265 | 144 |
| 1741987620 | 23.21 | -0.09 | -0.39 | 23.175 | 23.275 | 23.175 | 765 |
| 1741901220 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1741814820 | 23.3 | 0.39 | 1.68 | 23.38 | 23.475 | 23.26 | 102 |
| 1741728420 | 22.915 | -0.28 | -1.21 | 23.48 | 23.5 | 22.915 | 282 |
| 1741642020 | 23.195 | -0.94 | -3.87 | 23.995 | 24 | 23.195 | 1285 |
| 1741382820 | 24.13 | 0.12 | 0.50 | 24.085 | 24.17 | 23.99 | 298 |
| 1741296420 | 24.01 | -0.81 | -3.24 | 24.795 | 24.795 | 24.01 | 224 |
| 1741210020 | 24.815 | -0.26 | -1.04 | 25.035 | 25.035 | 24.815 | 91 |
| 1741123620 | 25.075 | -0.34 | -1.32 | 25.37 | 25.385 | 25.075 | 183 |
| 1741037220 | 25.41 | -0.39 | -1.51 | 26.21 | 26.21 | 25.41 | 287 |
| 1740778020 | 25.8 | -0.23 | -0.88 | 25.63 | 25.82 | 25.63 | 2002 |
| 1740691620 | 26.03 | 0.1 | 0.37 | 25.925 | 26.095 | 25.925 | 58 |
| 1740605220 | 25.935 | 0.2 | 0.80 | 26.03 | 26.03 | 25.935 | 19 |
| 1740518820 | 25.73 | -0.54 | -2.04 | 26.125 | 26.125 | 25.73 | 29 |
| 1740432420 | 26.265 | -0.46 | -1.70 | 26.29 | 26.29 | 26.265 | 17 |
| 1740173220 | 26.72 | 0.16 | 0.60 | 26.735 | 26.735 | 26.71 | 133 |
| 1740086820 | 26.56 | -0.41 | -1.52 | 26.8 | 26.8 | 26.56 | 403 |
| 1740000420 | 26.97 | 0.23 | 0.86 | 26.67 | 26.97 | 26.67 | 339 |
| 1739914020 | 26.74 | 0.05 | 0.19 | 26.87 | 26.87 | 26.73 | 44 |
| 1739827620 | 26.69 | 0.08 | 0.30 | 26.745 | 26.745 | 26.69 | 97 |
| 1739568420 | 26.61 | -0.04 | -0.13 | 26.61 | 26.61 | 26.61 | 1 |
| 1739482020 | 26.645 | -0.19 | -0.69 | 26.6 | 26.645 | 26.6 | 188 |
| 1739395620 | 26.83 | 0.11 | 0.43 | 26.83 | 26.83 | 26.83 | 1 |
| 1739309220 | 26.715 | -0.07 | -0.24 | 26.72 | 26.92 | 26.715 | 195 |
| 1739222820 | 26.78 | -0.05 | -0.17 | 26.645 | 26.845 | 26.64 | 329 |
| 1738963620 | 26.825 | 0 | 0.02 | 26.7 | 26.825 | 26.7 | 5341 |
| 1738877220 | 26.82 | 0.34 | 1.26 | 26.83 | 26.83 | 26.7 | 1922 |
| 1738790820 | 26.485 | -0.15 | -0.54 | 26.36 | 26.485 | 26.345 | 177 |
| 1738704420 | 26.63 | 0.28 | 1.06 | 26.445 | 26.63 | 26.445 | 90 |
| 1738618020 | 26.35 | -0.58 | -2.15 | 26.58 | 26.64 | 26.35 | 1288 |
| 1738358820 | 26.93 | 0.27 | 1.03 | 26.93 | 26.93 | 26.93 | 1 |
| 1738272420 | 26.655 | 0.42 | 1.60 | 26.675 | 26.675 | 26.57 | 125 |
| 1738186020 | 26.235 | 0 | 0.00 | 26.235 | 26.235 | 26.235 | 0 |
| 1738099620 | 26.235 | 0 | 0.00 | 26.235 | 26.235 | 26.235 | 0 |
| 1738013220 | 26.235 | -0.38 | -1.43 | 26.435 | 26.435 | 26.03 | 1395 |
| 1737754020 | 26.615 | -0.1 | -0.37 | 26.62 | 26.62 | 26.595 | 4 |
| 1737667620 | 26.715 | 0.09 | 0.32 | 26.715 | 26.715 | 26.715 | 33 |
| 1737581220 | 26.63 | 0.06 | 0.24 | 26.74 | 26.74 | 26.53 | 43 |
| 1737494820 | 26.565 | -0.15 | -0.56 | 26.645 | 26.645 | 26.565 | 144 |
| 1737408420 | 26.715 | 0.35 | 1.33 | 26.505 | 26.715 | 26.505 | 257 |
| 1737149220 | 26.365 | 0 | 0.00 | 26.365 | 26.365 | 26.365 | 0 |
| 1737062820 | 26.365 | -0.18 | -0.68 | 26.5 | 26.5 | 26.365 | 190 |
| 1736976420 | 26.545 | 0.47 | 1.80 | 25.855 | 26.545 | 25.855 | 142 |
| 1736890020 | 26.075 | -0.1 | -0.38 | 26.075 | 26.075 | 26.075 | 1 |
| 1736803620 | 26.175 | -0.07 | -0.25 | 25.895 | 26.175 | 25.875 | 70 |
| 1736544420 | 26.24 | 0.04 | 0.15 | 26.34 | 26.34 | 26.19 | 372 |
| 1736458020 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1736371620 | 26.2 | -0.1 | -0.36 | 26.18 | 26.2 | 26.18 | 3 |
| 1736285220 | 26.295 | -0.27 | -1.02 | 26.34 | 26.34 | 26.085 | 58 |
| 1736198820 | 26.565 | 0.45 | 1.70 | 26.205 | 26.565 | 26.205 | 358 |
| 1735939620 | 26.12 | -0.01 | -0.02 | 26.27 | 26.27 | 26.12 | 5 |
| 1735853220 | 26.125 | -0.26 | -0.99 | 26.07 | 26.265 | 26.07 | 251 |
| 1735594020 | 26.385 | 0 | 0.00 | 26.385 | 26.385 | 26.385 | 0 |
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
