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 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 21.61 | 0 | 0.00 | 21.6 | 21.61 | 21.5 | 3230 |
| 1732574400 | 21.61 | -0.07 | -0.32 | 21.61 | 21.61 | 21.61 | 100 |
| 1732315200 | 21.68 | 0.06 | 0.28 | 21.8 | 21.8 | 21.68 | 206 |
| 1732228800 | 21.62 | 0.27 | 1.26 | 21.5 | 21.62 | 21.5 | 900 |
| 1732142400 | 21.35 | -0.17 | -0.79 | 21.73 | 21.73 | 21.3 | 3000 |
| 1732056000 | 21.52 | -0.08 | -0.37 | 21.3 | 21.75 | 21.3 | 2584 |
| 1731969600 | 21.6 | 0.2 | 0.93 | 21.25 | 21.6 | 21.25 | 670 |
| 1731710400 | 21.4 | 0.55 | 2.64 | 20.9 | 21.4 | 20.9 | 471 |
| 1731624000 | 20.85 | -0.08 | -0.38 | 21.25 | 21.25 | 20.85 | 3300 |
| 1731537600 | 20.93 | -0.07 | -0.33 | 20.99 | 20.99 | 20.9 | 1840 |
| 1731451200 | 21 | 0 | 0.00 | 20.54 | 21 | 20.54 | 200 |
| 1731364800 | 21 | 0 | 0.00 | 21.01 | 21.25 | 21 | 1450 |
| 1731105600 | 21 | -0.05 | -0.24 | 20.96 | 21 | 20.8 | 4050 |
| 1731019200 | 21.05 | 0.04 | 0.19 | 21.01 | 21.05 | 21 | 1200 |
| 1730932800 | 21.01 | -0.65 | -3.00 | 21.7 | 21.7 | 21.01 | 2200 |
| 1730846400 | 21.66 | -0.22 | -1.01 | 21.84 | 21.97 | 21.66 | 5940 |
| 1730760000 | 21.88 | 0.28 | 1.30 | 21.9 | 21.9 | 21.75 | 740 |
| 1730497200 | 21.6 | 0.02 | 0.09 | 21.55 | 21.6 | 21.55 | 1100 |
| 1730410800 | 21.58 | -0.77 | -3.45 | 21.91 | 21.91 | 21.4 | 613 |
| 1730324400 | 22.35 | -0.15 | -0.67 | 22.25 | 22.35 | 22.25 | 1500 |
| 1730238000 | 22.5 | -0.05 | -0.22 | 22.5 | 22.5 | 22.5 | 500 |
| 1730151600 | 22.55 | -0.22 | -0.97 | 22.57 | 22.57 | 22.35 | 3809 |
| 1729892400 | 22.77 | 0.67 | 3.03 | 22.1 | 22.77 | 21.8 | 4545 |
| 1729806000 | 22.1 | 0 | 0.00 | 22.18 | 22.18 | 22.1 | 300 |
| 1729719600 | 22.1 | 0.1 | 0.45 | 22.18 | 22.26 | 22.1 | 1820 |
| 1729633200 | 22 | -0.06 | -0.27 | 22.02 | 22.05 | 22 | 927 |
| 1729546800 | 22.06 | 0.06 | 0.27 | 22.07 | 22.11 | 22 | 2916 |
| 1729287600 | 22 | 0.01 | 0.05 | 21.7 | 22 | 21.7 | 5080 |
| 1729201200 | 21.99 | 0.15 | 0.69 | 21.99 | 21.99 | 21.99 | 556 |
| 1729114800 | 21.84 | 0.08 | 0.37 | 21.95 | 21.95 | 21.84 | 1300 |
| 1729028400 | 21.76 | 0.08 | 0.37 | 22.06 | 22.06 | 21.75 | 1814 |
| 1728682800 | 21.68 | 0.33 | 1.55 | 21.5 | 21.68 | 21.5 | 500 |
| 1728596400 | 21.35 | -0.15 | -0.70 | 21.5 | 21.67 | 21.35 | 3374 |
| 1728510000 | 21.5 | 0.22 | 1.03 | 21.47 | 21.5 | 21.3 | 4993 |
| 1728423600 | 21.28 | -0.01 | -0.05 | 21.4 | 21.4 | 21.28 | 200 |
| 1728337200 | 21.29 | -0.36 | -1.66 | 21.7 | 21.7 | 21.29 | 1800 |
| 1728078000 | 21.65 | 0.25 | 1.17 | 21.65 | 21.65 | 21.65 | 1375 |
| 1727991600 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1727905200 | 21.4 | 0.38 | 1.81 | 21.4 | 21.4 | 21.4 | 490 |
| 1727818800 | 21.02 | -0.63 | -2.91 | 21.02 | 21.02 | 21.02 | 100 |
| 1727732400 | 21.65 | 0.7 | 3.34 | 21 | 21.7 | 21 | 4815 |
| 1727473200 | 20.95 | 0 | 0.00 | 20.96 | 20.98 | 20.95 | 2300 |
| 1727386800 | 20.95 | 0.1 | 0.48 | 20.99 | 21.05 | 20.95 | 2900 |
| 1727300400 | 20.85 | -0.05 | -0.24 | 21 | 21 | 20.78 | 3700 |
| 1727214000 | 20.9 | 0.15 | 0.72 | 20.85 | 20.9 | 20.7 | 1450 |
| 1727127600 | 20.75 | 0 | 0.00 | 20.99 | 20.99 | 20.75 | 3428 |
| 1726868400 | 20.75 | 0.25 | 1.22 | 20.74 | 20.75 | 20.74 | 664 |
| 1726782000 | 20.5 | 0.2 | 0.99 | 20.22 | 21.05 | 20.22 | 2650 |
| 1726695600 | 20.3 | 0.04 | 0.20 | 20.65 | 20.65 | 20.3 | 14428 |
| 1726609200 | 20.26 | 0.01 | 0.05 | 20.29 | 20.29 | 20.26 | 1300 |
| 1726522800 | 20.25 | -0.05 | -0.25 | 20.25 | 20.25 | 20.25 | 6728 |
| 1726263600 | 20.3 | 0.27 | 1.35 | 20.3 | 20.3 | 20.3 | 1300 |
| 1726177200 | 20.03 | 0.02 | 0.10 | 20.05 | 20.25 | 20.01 | 7675 |
| 1726090800 | 20.01 | 0.1 | 0.50 | 20.1 | 20.15 | 20.01 | 6428 |
| 1726004400 | 19.91 | -0.1 | -0.50 | 20.23 | 20.23 | 19.91 | 700 |
| 1725918000 | 20.01 | -0.14 | -0.69 | 20.15 | 20.25 | 20.01 | 22300 |
| 1725658800 | 20.15 | 0 | 0.00 | 20.15 | 20.25 | 20.15 | 800 |
| 1725572400 | 20.15 | 0.04 | 0.20 | 20.15 | 20.18 | 20.11 | 76660 |
| 1725486000 | 20.11 | -0.04 | -0.20 | 20.15 | 20.25 | 20.11 | 1500 |
| 1725399600 | 20.15 | -0.23 | -1.13 | 20.4 | 20.4 | 20.09 | 3430 |
| 1725054000 | 20.38 | 0 | 0.00 | 20.28 | 20.38 | 20.25 | 457 |
| 1724967600 | 20.38 | 0.16 | 0.79 | 20.34 | 20.38 | 20.34 | 200 |
| 1724881200 | 20.22 | 0 | 0.00 | 20.23 | 20.23 | 20.22 | 600 |
| 1724794800 | 20.22 | -0.25 | -1.22 | 20.3 | 20.3 | 20.22 | 2961 |
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
