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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 22.63 | -0.02 | -0.09 | 22.55 | 22.63 | 22.55 | 939 |
| 1732833600 | 22.65 | 0.03 | 0.13 | 22.48 | 22.65 | 22.48 | 300 |
| 1732747200 | 22.62 | 0.02 | 0.09 | 22.62 | 22.62 | 22.62 | 1402 |
| 1732660800 | 22.6 | -0.04 | -0.18 | 22.52 | 22.6 | 22.52 | 1112 |
| 1732574400 | 22.64 | 0.14 | 0.62 | 22.59 | 22.64 | 22.59 | 1508 |
| 1732315200 | 22.5 | 0.12 | 0.54 | 22.44 | 22.5 | 22.44 | 2970 |
| 1732228800 | 22.38 | 0.13 | 0.58 | 22.17 | 22.38 | 22.17 | 1500 |
| 1732142400 | 22.25 | 0.02 | 0.09 | 22.14 | 22.28 | 22.05 | 6973 |
| 1732056000 | 22.23 | -0.05 | -0.22 | 22.23 | 22.23 | 22.23 | 0 |
| 1731969600 | 22.28 | 0.14 | 0.63 | 22.26 | 22.28 | 22.26 | 1910 |
| 1731710400 | 22.14 | 0.1 | 0.45 | 22.05 | 22.14 | 22.05 | 2157 |
| 1731624000 | 22.04 | 0 | 0.00 | 22.06 | 22.07 | 22.04 | 1400 |
| 1731537600 | 22.04 | 0.01 | 0.05 | 21.97 | 22.04 | 21.97 | 800 |
| 1731451200 | 22.03 | -0.23 | -1.03 | 22.22 | 22.22 | 21.96 | 3270 |
| 1731364800 | 22.26 | 0.07 | 0.32 | 22.33 | 22.33 | 22.26 | 1276 |
| 1731105600 | 22.19 | -0.07 | -0.31 | 22.27 | 22.27 | 22.19 | 853 |
| 1731019200 | 22.26 | 0.04 | 0.18 | 22.25 | 22.26 | 22.21 | 3545 |
| 1730932800 | 22.22 | 0.25 | 1.14 | 22.29 | 22.29 | 22.22 | 1571 |
| 1730846400 | 21.97 | 0.19 | 0.87 | 21.92 | 21.97 | 21.92 | 150 |
| 1730760000 | 21.78 | -0.07 | -0.32 | 21.87 | 21.87 | 21.78 | 4905 |
| 1730497200 | 21.85 | -0.18 | -0.82 | 22.02 | 22.02 | 21.85 | 921 |
| 1730410800 | 22.03 | 0.16 | 0.73 | 21.81 | 22.03 | 21.81 | 1636 |
| 1730324400 | 21.87 | -0.05 | -0.23 | 21.92 | 21.92 | 21.87 | 1686 |
| 1730238000 | 21.92 | -0.22 | -0.99 | 21.96 | 21.96 | 21.92 | 6266 |
| 1730151600 | 22.14 | 0.14 | 0.64 | 21.9 | 22.14 | 21.9 | 2536 |
| 1729892400 | 22 | -0.18 | -0.81 | 22.19 | 22.2 | 22 | 920 |
| 1729806000 | 22.18 | -0.17 | -0.76 | 22.18 | 22.18 | 22.18 | 9 |
| 1729719600 | 22.35 | 0.11 | 0.49 | 22.22 | 22.35 | 22.22 | 4920 |
| 1729633200 | 22.24 | -0.04 | -0.18 | 22.23 | 22.24 | 22.23 | 219 |
| 1729546800 | 22.28 | -0.12 | -0.54 | 22.35 | 22.35 | 22.28 | 450 |
| 1729287600 | 22.4 | -0.01 | -0.04 | 22.38 | 22.4 | 22.38 | 1231 |
| 1729201200 | 22.41 | -0.05 | -0.22 | 22.44 | 22.48 | 22.41 | 1184 |
| 1729114800 | 22.46 | 0.32 | 1.45 | 22.37 | 22.46 | 22.37 | 358 |
| 1729028400 | 22.14 | -0.08 | -0.36 | 22.25 | 22.35 | 22.14 | 4568 |
| 1728682800 | 22.22 | 0.23 | 1.05 | 22.06 | 22.22 | 22.06 | 2933 |
| 1728596400 | 21.99 | -0.06 | -0.27 | 22.01 | 22.01 | 21.99 | 1418 |
| 1728510000 | 22.05 | 0.1 | 0.46 | 21.95 | 22.05 | 21.95 | 6486 |
| 1728423600 | 21.95 | -0.11 | -0.50 | 22.08 | 22.08 | 21.95 | 301 |
| 1728337200 | 22.06 | -0.13 | -0.59 | 22.23 | 22.23 | 22.06 | 1921 |
| 1728078000 | 22.19 | 0.19 | 0.86 | 22.16 | 22.19 | 22.16 | 730 |
| 1727991600 | 22 | -0.19 | -0.86 | 22.22 | 22.22 | 22 | 1905 |
| 1727905200 | 22.19 | 0.02 | 0.09 | 22.26 | 22.26 | 22.19 | 1718 |
| 1727818800 | 22.17 | 0.04 | 0.18 | 22.21 | 22.21 | 22.13 | 1804 |
| 1727732400 | 22.13 | -0.05 | -0.23 | 22.33 | 22.33 | 22.13 | 1121 |
| 1727473200 | 22.18 | 0.04 | 0.18 | 22.18 | 22.18 | 22.18 | 135 |
| 1727386800 | 22.14 | 0.16 | 0.73 | 22.12 | 22.16 | 22.12 | 1220 |
| 1727300400 | 21.98 | -0.03 | -0.14 | 22.01 | 22.06 | 21.96 | 5250 |
| 1727214000 | 22.01 | -0.01 | -0.05 | 22.1 | 22.1 | 22.01 | 5206 |
| 1727127600 | 22.02 | 0.07 | 0.32 | 22.07 | 22.07 | 22.02 | 1385 |
| 1726868400 | 21.95 | -0.03 | -0.14 | 21.93 | 21.95 | 21.93 | 918 |
| 1726782000 | 21.98 | 0.06 | 0.27 | 21.94 | 22 | 21.92 | 2200 |
| 1726695600 | 21.92 | -0.02 | -0.09 | 21.88 | 21.97 | 21.88 | 1195 |
| 1726609200 | 21.94 | -0.04 | -0.18 | 22.02 | 22.06 | 21.88 | 2226 |
| 1726522800 | 21.98 | 0.25 | 1.15 | 21.75 | 21.98 | 21.75 | 1140 |
| 1726263600 | 21.73 | 0.17 | 0.79 | 21.6 | 21.75 | 21.6 | 2452 |
| 1726177200 | 21.56 | 0.05 | 0.23 | 21.69 | 21.69 | 21.56 | 610 |
| 1726090800 | 21.51 | -0.05 | -0.23 | 21.33 | 21.51 | 21.31 | 2559 |
| 1726004400 | 21.56 | -0.09 | -0.42 | 21.56 | 21.56 | 21.56 | 31 |
| 1725918000 | 21.65 | 0.24 | 1.12 | 21.45 | 21.65 | 21.45 | 840 |
| 1725658800 | 21.41 | -0.21 | -0.97 | 21.53 | 21.62 | 21.39 | 1404 |
| 1725572400 | 21.62 | 0.02 | 0.09 | 21.73 | 21.73 | 21.61 | 2192 |
| 1725486000 | 21.6 | -0.04 | -0.18 | 21.7 | 21.7 | 21.6 | 2913 |
| 1725399600 | 21.64 | -0.15 | -0.69 | 21.77 | 21.77 | 21.64 | 1436 |
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
