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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 22.0075 | 0.2 | 0.89 | 22.0075 | 22.0075 | 22.0075 | 1 |
| 1732210200 | 21.8125 | 0.08 | 0.38 | 21.865 | 21.865 | 21.7975 | 62 |
| 1732123800 | 21.73 | 0 | 0.00 | 21.73 | 21.73 | 21.73 | 10 |
| 1732037400 | 21.73 | -0.03 | -0.11 | 21.73 | 21.73 | 21.73 | 0 |
| 1731951000 | 21.755 | 0.24 | 1.12 | 21.755 | 21.755 | 21.755 | 32 |
| 1731691800 | 21.515 | -0.09 | -0.42 | 21.345 | 21.875 | 21.255 | 160 |
| 1731605400 | 21.605 | -0.05 | -0.23 | 21.655 | 21.655 | 21.5925 | 49 |
| 1731519000 | 21.655 | 0.15 | 0.67 | 21.725 | 22.0875 | 21.33 | 50 |
| 1731432600 | 21.51 | -0.19 | -0.89 | 21.51 | 21.51 | 21.51 | 0 |
| 1731346200 | 21.7025 | -0.03 | -0.15 | 21.575 | 21.8425 | 21.3575 | 5 |
| 1731087000 | 21.735 | -0.36 | -1.63 | 21.67 | 21.7375 | 21.5875 | 1248 |
| 1731000600 | 22.095 | 0.27 | 1.23 | 22.125 | 22.27 | 21.6575 | 936 |
| 1730914200 | 21.8275 | -0.03 | -0.15 | 21.655 | 21.995 | 21.37 | 119 |
| 1730827800 | 21.86 | 0.17 | 0.77 | 21.86 | 21.86 | 21.86 | 4 |
| 1730741400 | 21.6925 | 0 | 0.00 | 21.6925 | 21.6925 | 21.6925 | 4 |
| 1730482200 | 21.6925 | 0.04 | 0.16 | 21.74 | 21.74 | 21.6825 | 100 |
| 1730395800 | 21.6575 | -0.01 | -0.06 | 21.6575 | 21.6575 | 21.6575 | 237 |
| 1730309400 | 21.67 | -0.19 | -0.88 | 21.67 | 21.67 | 21.67 | 2 |
| 1730223000 | 21.8625 | -0.16 | -0.70 | 21.75 | 22.105 | 21.4825 | 1033 |
| 1730136600 | 22.0175 | -0.02 | -0.10 | 21.94 | 22.03 | 21.94 | 1679 |
| 1729873800 | 22.04 | 0.07 | 0.34 | 22.04 | 22.04 | 22.04 | 9 |
| 1729787400 | 21.965 | -0.04 | -0.17 | 21.88 | 22.41 | 21.67 | 87 |
| 1729701000 | 22.0025 | -0.09 | -0.41 | 22.005 | 22.21 | 21.7125 | 415 |
| 1729614600 | 22.0925 | 0.1 | 0.43 | 22.07 | 22.4375 | 21.665 | 361 |
| 1729528200 | 21.9975 | -0.13 | -0.59 | 21.9975 | 21.9975 | 21.9975 | 8 |
| 1729269000 | 22.1275 | 0.08 | 0.34 | 22.1275 | 22.1275 | 22.1275 | 1 |
| 1729182600 | 22.0525 | -0.18 | -0.82 | 22.265 | 22.3925 | 21.6275 | 188 |
| 1729096200 | 22.235 | 0.33 | 1.52 | 22.32 | 22.425 | 21.67 | 124 |
| 1729009800 | 21.9025 | -0.38 | -1.69 | 21.865 | 22.3125 | 21.6875 | 663 |
| 1728923400 | 22.28 | 0.07 | 0.32 | 22.045 | 22.585 | 21.7475 | 625 |
| 1728664200 | 22.21 | 0 | 0.01 | 22.06 | 22.525 | 21.635 | 600 |
| 1728577800 | 22.2075 | 0.12 | 0.53 | 22.2075 | 22.2075 | 22.2075 | 31 |
| 1728491400 | 22.09 | -0.14 | -0.62 | 22.09 | 22.09 | 22.09 | 2 |
| 1728405000 | 22.2275 | -0.56 | -2.44 | 22.2275 | 22.2275 | 22.2275 | 8 |
| 1728318600 | 22.7825 | 0.29 | 1.29 | 22.855 | 23.1275 | 22.615 | 509 |
| 1728059400 | 22.4925 | 0.12 | 0.53 | 22.46 | 22.6 | 22.46 | 156 |
| 1727973000 | 22.375 | 0.11 | 0.51 | 22.28 | 22.77 | 21.8425 | 4 |
| 1727886600 | 22.2625 | 0.26 | 1.18 | 22.5 | 22.6825 | 21.8475 | 2121 |
| 1727800200 | 22.0025 | 0.14 | 0.63 | 22.01 | 22.01 | 21.9475 | 321 |
| 1727713800 | 21.865 | -0.22 | -1.01 | 21.885 | 22.245 | 21.53 | 1337 |
| 1727454600 | 22.0875 | 0.11 | 0.50 | 22.15 | 22.28 | 21.5425 | 915 |
| 1727368200 | 21.9775 | 0.31 | 1.43 | 21.9775 | 21.9775 | 21.9775 | 4 |
| 1727281800 | 21.6675 | 0 | 0.00 | 21.6675 | 21.6675 | 21.6675 | 0 |
| 1727195400 | 21.6675 | 0.41 | 1.95 | 21.6675 | 21.6675 | 21.6675 | 700 |
| 1727109000 | 21.2525 | 0.12 | 0.58 | 21.335 | 21.3625 | 20.9475 | 677 |
| 1726849800 | 21.13 | -0.05 | -0.22 | 21.235 | 21.4425 | 20.8525 | 88 |
| 1726763400 | 21.1775 | 0.14 | 0.65 | 21.22 | 21.22 | 21.15 | 501 |
| 1726677000 | 21.04 | -0.19 | -0.89 | 21.04 | 21.04 | 21.04 | 1 |
| 1726590600 | 21.23 | 0.11 | 0.51 | 21.15 | 21.6425 | 20.785 | 761 |
| 1726504200 | 21.1225 | 0.01 | 0.04 | 20.91 | 21.315 | 20.6175 | 1744 |
| 1726245000 | 21.115 | 0.24 | 1.15 | 20.8 | 21.31 | 20.5225 | 27 |
| 1726158600 | 20.875 | 0.04 | 0.18 | 20.81 | 20.8925 | 20.81 | 26 |
| 1726072200 | 20.8375 | -0.13 | -0.60 | 20.865 | 21.1325 | 20.5225 | 17 |
| 1725985800 | 20.9625 | -0.02 | -0.07 | 20.9625 | 20.9625 | 20.9625 | 0 |
| 1725899400 | 20.9775 | 0.08 | 0.39 | 21.01 | 21.29 | 20.715 | 18 |
| 1725640200 | 20.895 | -0.33 | -1.55 | 20.895 | 20.895 | 20.895 | 1 |
| 1725553800 | 21.225 | 0.02 | 0.11 | 21.225 | 21.225 | 20.9225 | 45 |
| 1725467400 | 21.2025 | -0.06 | -0.26 | 21.165 | 21.5375 | 20.73 | 7183 |
| 1725381000 | 21.2575 | -0.02 | -0.07 | 21.35 | 21.365 | 21.255 | 592 |
| 1725294600 | 21.2725 | 0 | 0.00 | 21.2725 | 21.2725 | 21.2725 | 9 |
| 1725035400 | 21.2725 | -0.13 | -0.58 | 21.2725 | 21.2725 | 21.2725 | 53 |
| 1724949000 | 21.3975 | 0.06 | 0.28 | 21.3975 | 21.3975 | 21.3975 | 0 |
| 1724862600 | 21.3375 | -0.1 | -0.44 | 21.41 | 21.6175 | 20.9175 | 710 |
| 1724776200 | 21.4325 | -0.04 | -0.20 | 21.4325 | 21.4325 | 21.4325 | 143 |
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
