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 |
|---|---|---|---|---|---|---|---|
| 1732833600 | 20.21 | 0.04 | 0.20 | 20.22 | 20.22 | 20.21 | 3100 |
| 1732747200 | 20.17 | 0.05 | 0.25 | 20.16 | 20.19 | 20.16 | 23600 |
| 1732660800 | 20.12 | 0.05 | 0.25 | 20.1 | 20.12 | 20.09 | 3324 |
| 1732574400 | 20.07 | 0.2 | 1.01 | 20.02 | 20.07 | 20.02 | 14000 |
| 1732315200 | 19.87 | 0.04 | 0.20 | 19.86 | 19.87 | 19.86 | 6600 |
| 1732228800 | 19.83 | -0.11 | -0.55 | 19.83 | 19.83 | 19.83 | 1400 |
| 1732142400 | 19.94 | -0.07 | -0.35 | 19.94 | 19.94 | 19.94 | 1000 |
| 1732056000 | 20.01 | -0.08 | -0.40 | 20.01 | 20.01 | 20.01 | 3800 |
| 1731969600 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 5000 |
| 1731710400 | 20.09 | 0.01 | 0.05 | 20.06 | 20.11 | 20.06 | 14900 |
| 1731624000 | 20.08 | 0.03 | 0.15 | 20.08 | 20.08 | 20.08 | 1600 |
| 1731537600 | 20.05 | -0.07 | -0.35 | 20.05 | 20.05 | 20.05 | 0 |
| 1731451200 | 20.12 | -0.11 | -0.54 | 20.12 | 20.12 | 20.12 | 0 |
| 1731364800 | 20.23 | -0.02 | -0.10 | 20.25 | 20.25 | 20.23 | 500 |
| 1731105600 | 20.25 | 0.09 | 0.45 | 20.22 | 20.25 | 20.22 | 200 |
| 1731019200 | 20.16 | 0.15 | 0.75 | 20.13 | 20.16 | 20.13 | 800 |
| 1730932800 | 20.01 | -0.06 | -0.30 | 20.04 | 20.04 | 20.01 | 1100 |
| 1730846400 | 20.07 | 0.01 | 0.05 | 20.08 | 20.08 | 20.07 | 14200 |
| 1730760000 | 20.06 | 0.06 | 0.30 | 20.04 | 20.06 | 20.04 | 1300 |
| 1730497200 | 20 | -0.07 | -0.35 | 20.03 | 20.03 | 20 | 9700 |
| 1730410800 | 20.07 | 0.03 | 0.15 | 20.1 | 20.1 | 20.07 | 700 |
| 1730324400 | 20.04 | 0.07 | 0.35 | 20.05 | 20.05 | 20.04 | 2200 |
| 1730238000 | 19.97 | -0.03 | -0.15 | 19.94 | 19.97 | 19.94 | 8400 |
| 1730151600 | 20 | 0.01 | 0.05 | 19.98 | 20 | 19.97 | 60425 |
| 1729892400 | 19.99 | -0.02 | -0.10 | 20.04 | 20.04 | 19.99 | 900 |
| 1729806000 | 20.01 | 0.04 | 0.20 | 20.01 | 20.03 | 20.01 | 8400 |
| 1729719600 | 19.97 | -0.05 | -0.25 | 19.97 | 19.97 | 19.97 | 0 |
| 1729633200 | 20.02 | 0.01 | 0.05 | 20.04 | 20.04 | 20.01 | 26400 |
| 1729546800 | 20.01 | -0.12 | -0.60 | 20.02 | 20.02 | 20.01 | 450 |
| 1729287600 | 20.13 | 0.04 | 0.20 | 20.15 | 20.15 | 20.13 | 900 |
| 1729201200 | 20.09 | -0.08 | -0.40 | 20.11 | 20.11 | 20.09 | 500 |
| 1729114800 | 20.17 | 0.06 | 0.30 | 20.17 | 20.17 | 20.17 | 0 |
| 1729028400 | 20.11 | 0.09 | 0.45 | 20.09 | 20.11 | 20.09 | 1219 |
| 1728682800 | 20.02 | 0.03 | 0.15 | 19.96 | 20.02 | 19.96 | 1100 |
| 1728596400 | 19.99 | 0.03 | 0.15 | 19.99 | 19.99 | 19.99 | 0 |
| 1728510000 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1728423600 | 19.96 | 0.03 | 0.15 | 19.96 | 19.96 | 19.96 | 0 |
| 1728337200 | 19.93 | -0.04 | -0.20 | 19.93 | 19.93 | 19.93 | 7647 |
| 1728078000 | 19.97 | -0.13 | -0.65 | 20 | 20 | 19.97 | 12605 |
| 1727991600 | 20.1 | -0.09 | -0.45 | 20.1 | 20.1 | 20.1 | 0 |
| 1727905200 | 20.19 | -0.12 | -0.59 | 20.2 | 20.21 | 20.19 | 6500 |
| 1727818800 | 20.31 | 0.02 | 0.10 | 20.32 | 20.33 | 20.31 | 7810 |
| 1727730000 | 20.29 | 0.01 | 0.05 | 20.33 | 20.33 | 20.29 | 2400 |
| 1727473200 | 20.28 | 0.11 | 0.55 | 20.26 | 20.28 | 20.26 | 300 |
| 1727386800 | 20.17 | -0.03 | -0.15 | 20.17 | 20.17 | 20.17 | 0 |
| 1727300400 | 20.2 | -0.06 | -0.30 | 20.2 | 20.2 | 20.2 | 0 |
| 1727214000 | 20.26 | -0.02 | -0.10 | 20.26 | 20.26 | 20.26 | 0 |
| 1727127600 | 20.28 | 0 | 0.00 | 20.28 | 20.28 | 20.28 | 1 |
| 1726868400 | 20.28 | 0 | 0.00 | 20.28 | 20.28 | 20.28 | 0 |
| 1726782000 | 20.28 | 0.01 | 0.05 | 20.28 | 20.28 | 20.28 | 0 |
| 1726695600 | 20.27 | -0.04 | -0.20 | 20.28 | 20.28 | 20.27 | 100 |
| 1726609200 | 20.31 | -0.04 | -0.20 | 20.31 | 20.31 | 20.31 | 0 |
| 1726522800 | 20.35 | 0.06 | 0.30 | 20.37 | 20.37 | 20.35 | 100 |
| 1726263600 | 20.29 | 0.03 | 0.15 | 20.29 | 20.29 | 20.29 | 0 |
| 1726177200 | 20.26 | 0.02 | 0.10 | 20.26 | 20.26 | 20.26 | 0 |
| 1726090800 | 20.24 | 0.02 | 0.10 | 20.24 | 20.24 | 20.24 | 0 |
| 1726004400 | 20.22 | 0 | 0.00 | 20.22 | 20.22 | 20.22 | 0 |
| 1725918000 | 20.22 | 0.06 | 0.30 | 20.22 | 20.22 | 20.22 | 1001 |
| 1725658800 | 20.16 | 0.02 | 0.10 | 20.17 | 20.17 | 20.16 | 2700 |
| 1725572400 | 20.14 | 0.02 | 0.10 | 20.14 | 20.14 | 20.14 | 0 |
| 1725486000 | 20.12 | 0.09 | 0.45 | 20.11 | 20.12 | 20.11 | 3800 |
| 1725399600 | 20.03 | 0.11 | 0.55 | 20.03 | 20.03 | 20.03 | 1500 |
| 1725054000 | 19.92 | -0.03 | -0.15 | 19.92 | 19.92 | 19.92 | 0 |
| 1724967600 | 19.95 | -0.05 | -0.25 | 19.95 | 19.95 | 19.95 | 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
