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 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 18.2 | 0.06 | 0.33 | 18.2 | 18.22 | 18.15 | 127422 |
| 1732228800 | 18.14 | 0.17 | 0.95 | 18.04 | 18.16 | 17.95 | 136068 |
| 1732142400 | 17.97 | 0 | 0.00 | 17.97 | 17.98 | 17.88 | 72204 |
| 1732056000 | 17.97 | 0.02 | 0.11 | 17.87 | 17.97 | 17.78 | 41186 |
| 1731969600 | 17.95 | 0.17 | 0.96 | 17.84 | 17.99 | 17.84 | 86161 |
| 1731710400 | 17.78 | -0.18 | -1.00 | 17.93 | 17.93 | 17.73 | 150541 |
| 1731624000 | 17.96 | 0.12 | 0.67 | 17.9 | 17.98 | 17.9 | 77306 |
| 1731537600 | 17.84 | 0.03 | 0.17 | 17.93 | 17.93 | 17.78 | 145643 |
| 1731451200 | 17.81 | -0.13 | -0.72 | 17.94 | 17.94 | 17.72 | 165250 |
| 1731364800 | 17.94 | -0.06 | -0.33 | 18.03 | 18.03 | 17.89 | 88984 |
| 1731105600 | 18 | 0.06 | 0.33 | 17.94 | 18 | 17.89 | 67958 |
| 1731019200 | 17.94 | 0.11 | 0.62 | 17.87 | 17.96 | 17.82 | 78758 |
| 1730932800 | 17.83 | 0.31 | 1.77 | 17.76 | 17.84 | 17.6 | 164931 |
| 1730846400 | 17.52 | 0.11 | 0.63 | 17.48 | 17.53 | 17.43 | 67952 |
| 1730760000 | 17.41 | -0.05 | -0.29 | 17.37 | 17.5 | 17.33 | 62769 |
| 1730497200 | 17.46 | 0.08 | 0.46 | 17.42 | 17.53 | 17.42 | 96027 |
| 1730410800 | 17.38 | -0.46 | -2.58 | 17.71 | 17.71 | 17.34 | 196319 |
| 1730324400 | 17.84 | -0.09 | -0.50 | 17.93 | 17.93 | 17.83 | 267085 |
| 1730238000 | 17.93 | -0.01 | -0.06 | 17.95 | 17.95 | 17.85 | 150835 |
| 1730151600 | 17.94 | 0.05 | 0.28 | 17.89 | 17.97 | 17.85 | 194056 |
| 1729892400 | 17.89 | -0.03 | -0.17 | 17.91 | 17.98 | 17.86 | 87415 |
| 1729806000 | 17.92 | 0.02 | 0.11 | 17.9 | 17.94 | 17.78 | 87923 |
| 1729719600 | 17.9 | -0.12 | -0.67 | 18.03 | 18.03 | 17.77 | 86909 |
| 1729633200 | 18.02 | 0.01 | 0.06 | 18 | 18.03 | 17.92 | 65591 |
| 1729546800 | 18.01 | -0.07 | -0.39 | 18.11 | 18.14 | 17.98 | 97051 |
| 1729287600 | 18.08 | 0.15 | 0.84 | 17.95 | 18.08 | 17.92 | 53859 |
| 1729201200 | 17.93 | 0.15 | 0.84 | 17.9 | 17.93 | 17.85 | 89967 |
| 1729114800 | 17.78 | 0.06 | 0.34 | 17.78 | 17.82 | 17.74 | 45160 |
| 1729028400 | 17.72 | -0.01 | -0.06 | 17.76 | 17.78 | 17.69 | 106858 |
| 1728682800 | 17.73 | 0.12 | 0.68 | 17.65 | 17.76 | 17.62 | 45267 |
| 1728596400 | 17.61 | 0.08 | 0.46 | 17.55 | 17.62 | 17.48 | 95254 |
| 1728510000 | 17.53 | 0.12 | 0.69 | 17.42 | 17.53 | 17.35 | 73969 |
| 1728423600 | 17.41 | -0.01 | -0.06 | 17.46 | 17.46 | 17.33 | 87289 |
| 1728337200 | 17.42 | -0.09 | -0.51 | 17.5 | 17.5 | 17.36 | 128049 |
| 1728078000 | 17.51 | 0.14 | 0.81 | 17.52 | 17.54 | 17.45 | 122004 |
| 1727991600 | 17.37 | 0 | 0.00 | 17.35 | 17.37 | 17.26 | 35682 |
| 1727905200 | 17.37 | 0.01 | 0.06 | 17.38 | 17.41 | 17.31 | 58923 |
| 1727818800 | 17.36 | 0.04 | 0.23 | 17.33 | 17.38 | 17.23 | 44496 |
| 1727732400 | 17.32 | -0.07 | -0.40 | 17.36 | 17.4 | 17.18 | 95100 |
| 1727473200 | 17.39 | -0.14 | -0.80 | 17.5 | 17.5 | 17.35 | 83423 |
| 1727386800 | 17.53 | 0.06 | 0.34 | 17.55 | 17.57 | 17.5 | 116734 |
| 1727300400 | 17.47 | -0.01 | -0.06 | 17.49 | 17.49 | 17.43 | 78296 |
| 1727214000 | 17.48 | -0.03 | -0.17 | 17.52 | 17.53 | 17.47 | 89371 |
| 1727127600 | 17.51 | 0.01 | 0.06 | 17.52 | 17.57 | 17.44 | 105558 |
| 1726868400 | 17.5 | 0.02 | 0.11 | 17.45 | 17.5 | 17.39 | 82468 |
| 1726782000 | 17.48 | 0.21 | 1.22 | 17.48 | 17.5 | 17.41 | 51679 |
| 1726695600 | 17.27 | -0.08 | -0.46 | 17.33 | 17.43 | 17.25 | 63506 |
| 1726609200 | 17.35 | 0.01 | 0.06 | 17.38 | 17.42 | 17.3 | 74007 |
| 1726522800 | 17.34 | 0.07 | 0.41 | 17.29 | 17.36 | 17.24 | 50723 |
| 1726263600 | 17.27 | 0.14 | 0.82 | 17.2 | 17.28 | 17.2 | 90508 |
| 1726177200 | 17.13 | 0.26 | 1.54 | 16.95 | 17.13 | 16.92 | 87849 |
| 1726090800 | 16.87 | 0.14 | 0.84 | 16.75 | 16.87 | 16.52 | 66376 |
| 1726004400 | 16.73 | 0.04 | 0.24 | 16.71 | 16.739999 | 16.55 | 146102 |
| 1725918000 | 16.69 | 0.21 | 1.27 | 16.629999 | 16.71 | 16.62 | 45088 |
| 1725658800 | 16.48 | -0.2 | -1.20 | 16.77 | 16.77 | 16.44 | 82128 |
| 1725572400 | 16.68 | -0.03 | -0.18 | 16.7 | 16.83 | 16.68 | 43419 |
| 1725486000 | 16.71 | -0.02 | -0.12 | 16.69 | 16.79 | 16.66 | 117900 |
| 1725399600 | 16.73 | -0.26 | -1.53 | 16.93 | 16.94 | 16.67 | 146941 |
| 1725054000 | 16.99 | -0.02 | -0.12 | 17.05 | 17.05 | 16.83 | 70634 |
| 1724967600 | 17.01 | 0.09 | 0.53 | 17.02 | 17.11 | 16.99 | 78803 |
| 1724881200 | 16.92 | -0.07 | -0.41 | 17 | 17 | 16.84 | 111801 |
| 1724794800 | 16.99 | -0.09 | -0.53 | 17.03 | 17.03 | 16.95 | 70662 |
| 1724708400 | 17.08 | 0 | 0.00 | 17.08 | 17.08 | 17.08 | 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
