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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 15.665 | -0.17 | -1.09 | 15.685 | 16.135 | 15.45 | 58 |
| 1732815000 | 15.8375 | -0.01 | -0.08 | 15.8375 | 15.8375 | 15.8375 | 0 |
| 1732728600 | 15.85 | 0.32 | 2.06 | 15.825 | 15.9125 | 15.675 | 5295 |
| 1732642200 | 15.53 | -0.1 | -0.64 | 15.53 | 15.53 | 15.53 | 0 |
| 1732555800 | 15.63 | 0.4 | 2.64 | 15.63 | 15.63 | 15.63 | 0 |
| 1732296600 | 15.2275 | 0.32 | 2.11 | 15.2275 | 15.2275 | 15.2275 | 0 |
| 1732210200 | 14.9125 | -0.28 | -1.83 | 14.9125 | 14.9125 | 14.9125 | 0 |
| 1732123800 | 15.19 | 0.18 | 1.23 | 15.24 | 15.4675 | 15.035 | 1801 |
| 1732037400 | 15.005 | -0.51 | -3.30 | 15.005 | 15.005 | 15.005 | 0 |
| 1731951000 | 15.5175 | -0.78 | -4.80 | 15.96 | 16.142499 | 15.3725 | 82 |
| 1731691800 | 16.3 | -0.49 | -2.90 | 16.16 | 16.585 | 16.004999 | 174 |
| 1731605400 | 16.7875 | 0.25 | 1.48 | 16.805 | 17.06 | 16.559999 | 207 |
| 1731519000 | 16.5425 | 0.12 | 0.75 | 16.64 | 16.82 | 16.415 | 254 |
| 1731432600 | 16.42 | 0.63 | 3.96 | 16.42 | 16.42 | 16.42 | 0 |
| 1731346200 | 15.795 | 0.15 | 0.96 | 15.66 | 16.017499 | 15.495 | 851 |
| 1731087000 | 15.645 | 0.51 | 3.39 | 15.38 | 15.8025 | 15.19 | 929 |
| 1731000600 | 15.1325 | 0.19 | 1.29 | 14.995 | 15.26 | 14.8625 | 1459 |
| 1730914200 | 14.94 | 0.61 | 4.26 | 14.53 | 15.2375 | 14.435 | 7540 |
| 1730827800 | 14.33 | -0.28 | -1.92 | 14.21 | 14.565 | 14.1675 | 2869 |
| 1730741400 | 14.61 | 0.64 | 4.58 | 14.01 | 14.74 | 13.93 | 1289 |
| 1730482200 | 13.97 | 0.08 | 0.58 | 13.955 | 14.1 | 13.9275 | 80 |
| 1730395800 | 13.89 | 0.35 | 2.60 | 13.585 | 13.9725 | 13.565 | 15257 |
| 1730309400 | 13.5375 | 0.73 | 5.74 | 13.365 | 13.8225 | 13.235 | 4013 |
| 1730223000 | 12.8025 | -0.01 | -0.04 | 12.64 | 12.93 | 12.4975 | 51 |
| 1730136600 | 12.8075 | -0.22 | -1.65 | 13.055 | 13.16 | 12.705 | 98 |
| 1729873800 | 13.0225 | -0.58 | -4.23 | 13.46 | 14.9275 | 12.8075 | 14091 |
| 1729787400 | 13.5975 | -1.37 | -9.17 | 14.22 | 15.1225 | 13.36 | 15825 |
| 1729701000 | 14.97 | 0.3 | 2.06 | 14.97 | 14.97 | 14.97 | 0 |
| 1729614600 | 14.6675 | -0.37 | -2.48 | 14.6675 | 14.6675 | 14.6675 | 0 |
| 1729528200 | 15.04 | 0.33 | 2.26 | 14.685 | 15.1525 | 14.53 | 989 |
| 1729269000 | 14.7075 | -0.52 | -3.43 | 14.97 | 15.0475 | 14.6675 | 43 |
| 1729182600 | 15.23 | -0.36 | -2.32 | 15.24 | 15.4075 | 15.095 | 360 |
| 1729096200 | 15.5925 | -0.05 | -0.29 | 15.5925 | 15.5925 | 15.5925 | 0 |
| 1729009800 | 15.6375 | 0.21 | 1.34 | 15.545 | 15.9225 | 15.445 | 126 |
| 1728923400 | 15.43 | 0.53 | 3.52 | 15.33 | 15.5425 | 15.11 | 900 |
| 1728664200 | 14.905 | -0.04 | -0.25 | 14.8 | 15.0375 | 14.6175 | 179 |
| 1728577800 | 14.9425 | -0.36 | -2.37 | 15.13 | 15.355 | 14.83 | 305 |
| 1728491400 | 15.305 | -0.6 | -3.74 | 15.305 | 15.305 | 15.305 | 0 |
| 1728405000 | 15.9 | 0.19 | 1.19 | 15.93 | 16.1275 | 15.55 | 134 |
| 1728318600 | 15.7125 | -0.19 | -1.18 | 15.715 | 15.9925 | 15.4975 | 1700 |
| 1728059400 | 15.9 | -0.11 | -0.70 | 15.855 | 16.05 | 15.5775 | 497 |
| 1727973000 | 16.0125 | 0.31 | 1.97 | 15.89 | 16.344999 | 15.8225 | 6220 |
| 1727886600 | 15.7025 | -0.35 | -2.20 | 15.805 | 15.93 | 15.5 | 126 |
| 1727800200 | 16.055 | 0.02 | 0.09 | 16.11 | 16.2975 | 15.935 | 10567 |
| 1727713800 | 16.04 | 0.52 | 3.33 | 15.73 | 16.372499 | 15.5 | 558 |
| 1727454600 | 15.5225 | 0.37 | 2.44 | 15.385 | 15.7225 | 15.24 | 248 |
| 1727368200 | 15.1525 | -0.15 | -0.98 | 15.15 | 15.3075 | 14.77 | 459 |
| 1727281800 | 15.3025 | 0.25 | 1.64 | 15.315 | 15.475 | 15.03 | 92 |
| 1727195400 | 15.055 | -0.14 | -0.91 | 15.055 | 15.2925 | 14.895 | 118 |
| 1727109000 | 15.1925 | 0.21 | 1.42 | 15.19 | 15.4725 | 15.05 | 136 |
| 1726849800 | 14.98 | 0.27 | 1.80 | 14.98 | 14.98 | 14.98 | 176 |
| 1726763400 | 14.715 | -0.29 | -1.90 | 14.74 | 14.9375 | 14.155 | 10535 |
| 1726677000 | 15 | 0.39 | 2.69 | 14.33 | 15.1675 | 14.205 | 5077 |
| 1726590600 | 14.6075 | -0.29 | -1.95 | 14.645 | 14.91 | 14.46 | 119 |
| 1726504200 | 14.8975 | -0.22 | -1.47 | 14.85 | 15.1375 | 14.7375 | 1144 |
| 1726245000 | 15.12 | -0.37 | -2.39 | 15.33 | 15.495 | 14.775 | 8001 |
| 1726158600 | 15.49 | -0.57 | -3.56 | 15.87 | 16.065 | 15.2775 | 319 |
| 1726072200 | 16.0625 | -0.69 | -4.13 | 16.46 | 16.87 | 15.9475 | 902 |
| 1725985800 | 16.754999 | -0.67 | -3.83 | 16.98 | 17.165 | 16.675 | 3200 |
| 1725899400 | 17.4225 | -0.15 | -0.85 | 17.695 | 17.7325 | 17.25 | 2071 |
| 1725640200 | 17.5725 | 0.25 | 1.41 | 17.5725 | 17.5725 | 17.5725 | 0 |
| 1725553800 | 17.3275 | 0.03 | 0.14 | 17.3275 | 17.3275 | 17.3275 | 0 |
| 1725467400 | 17.3025 | -0.03 | -0.17 | 17.3025 | 17.3025 | 17.3025 | 0 |
| 1725381000 | 17.3325 | 0.66 | 3.94 | 17.3325 | 17.3325 | 17.3325 | 0 |
| 1725294600 | 16.675 | -0.2 | -1.20 | 16.8 | 16.9425 | 16.575 | 2062 |
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
