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 | 19.175 | 0.36 | 1.90 | 19.501 | 19.5175 | 17.1725 | 839 |
| 1732815000 | 18.8175 | -0.64 | -3.28 | 19.06 | 19.2395 | 18.2865 | 18 |
| 1732728600 | 19.455 | 1.73 | 9.78 | 19.281 | 21.457 | 17.617 | 804 |
| 1732642200 | 17.7225 | -0.04 | -0.23 | 17.9 | 20.048 | 16.0485 | 751 |
| 1732555800 | 17.7635 | 0.21 | 1.20 | 17.589 | 19.441 | 16.1375 | 745 |
| 1732296600 | 17.5525 | -1.53 | -8.02 | 17.675 | 17.675 | 17.552 | 133 |
| 1732210200 | 19.0825 | -0.96 | -4.77 | 19.431 | 21.7715 | 16.9025 | 255 |
| 1732123800 | 20.039 | 0.89 | 4.66 | 20.122 | 22.0295 | 17.7795 | 441 |
| 1732037400 | 19.1465 | -0.07 | -0.36 | 19.255 | 21.687 | 17.055 | 685 |
| 1731951000 | 19.215 | 0.71 | 3.83 | 19.085 | 21.1615 | 18.533 | 235 |
| 1731691800 | 18.506 | 0.25 | 1.39 | 18.329 | 18.506 | 18.325 | 67 |
| 1731605400 | 18.2525 | -0.82 | -4.28 | 18.422 | 20.796 | 15.91 | 243 |
| 1731519000 | 19.069 | -0.42 | -2.14 | 19.844 | 22.599 | 17.1995 | 915 |
| 1731432600 | 19.486 | -2.73 | -12.27 | 20.683 | 22.949 | 17.6685 | 1422 |
| 1731346200 | 22.2115 | -0.16 | -0.72 | 23.076 | 24.5275 | 20.406 | 896 |
| 1731087000 | 22.3725 | -4.67 | -17.28 | 24.496 | 26.641 | 21.9925 | 1419 |
| 1731000600 | 27.0465 | 3.17 | 13.29 | 26.332 | 29.9845 | 24.2205 | 3530 |
| 1730914200 | 23.8745 | -1.94 | -7.50 | 23.95 | 25.0395 | 22.2785 | 1881 |
| 1730827800 | 25.81 | 1.46 | 5.98 | 26.223 | 26.467 | 23.3095 | 89 |
| 1730741400 | 24.3545 | 0.73 | 3.08 | 23.827 | 26.473 | 23.263 | 704 |
| 1730482200 | 23.6275 | 0.38 | 1.65 | 23.416 | 26.422 | 22.8265 | 629 |
| 1730395800 | 23.244 | -0.79 | -3.28 | 23.191 | 26.0175 | 20.3625 | 792 |
| 1730309400 | 24.0315 | -1.19 | -4.70 | 23.571 | 24.235 | 23.1655 | 720 |
| 1730223000 | 25.218 | -0.49 | -1.92 | 26.206 | 27.3895 | 24.996 | 2396 |
| 1730136600 | 25.7105 | 2.19 | 9.30 | 24.028 | 26.84 | 23.709 | 2105 |
| 1729873800 | 23.523 | 1.2 | 5.36 | 23.471 | 25.8595 | 22.5815 | 271 |
| 1729787400 | 22.326 | -1.45 | -6.10 | 22.956 | 25.542 | 20.5355 | 239 |
| 1729701000 | 23.7765 | -0.95 | -3.83 | 25.014 | 27.765 | 22.7385 | 3696 |
| 1729614600 | 24.723 | 1.63 | 7.04 | 23.926 | 26.286 | 23.371 | 890 |
| 1729528200 | 23.098 | -1.09 | -4.51 | 22.996 | 25.4965 | 20.4515 | 529 |
| 1729269000 | 24.19 | 2.62 | 12.12 | 25.12 | 27.787 | 23.5055 | 2350 |
| 1729182600 | 21.5745 | -3.41 | -13.64 | 22.731 | 25.0065 | 19.428 | 5471 |
| 1729096200 | 24.983 | 1.09 | 4.55 | 23.972 | 26.84 | 22.836 | 377 |
| 1729009800 | 23.8965 | -5.87 | -19.71 | 24.616 | 27.3325 | 23.6895 | 11158 |
| 1728923400 | 29.7625 | -1.94 | -6.12 | 29.478 | 31.618 | 27.532 | 606 |
| 1728664200 | 31.704 | 1.23 | 4.02 | 28.401 | 31.7565 | 27.375 | 2466 |
| 1728577800 | 30.478 | 0.04 | 0.12 | 30.6 | 33.3975 | 28.393 | 11420 |
| 1728491400 | 30.4415 | -1.26 | -3.97 | 29.196 | 30.846 | 27.5645 | 7292 |
| 1728405000 | 31.7 | -10.16 | -24.28 | 31.886 | 35.0045 | 27.0005 | 19929 |
| 1728318600 | 41.8635 | 0.13 | 0.30 | 45.849 | 48.438 | 39.3365 | 11420 |
| 1728059400 | 41.7365 | 1.67 | 4.17 | 44.788 | 44.8035 | 39.805 | 6337 |
| 1727973000 | 40.064 | 0.04 | 0.10 | 41.575 | 44.7235 | 33.902 | 5835 |
| 1727886600 | 40.0255 | 6.87 | 20.74 | 43.756 | 47.1475 | 37.411 | 3895 |
| 1727800200 | 33.151 | 0.12 | 0.38 | 31.772 | 36.581 | 29.003 | 2534 |
| 1727713800 | 33.0265 | 2.54 | 8.33 | 36.427 | 39.1755 | 31.5385 | 23642 |
| 1727454600 | 30.487 | 4.07 | 15.42 | 28.144 | 32.954 | 27.7 | 16882 |
| 1727368200 | 26.4135 | 5.8 | 28.12 | 23.487 | 30.1135 | 21.5165 | 4377 |
| 1727281800 | 20.6165 | -0.44 | -2.10 | 19.561 | 22.7845 | 17.5915 | 1962 |
| 1727195400 | 21.0585 | 4.04 | 23.75 | 19.051 | 21.079 | 17.471 | 2801 |
| 1727109000 | 17.017 | 0.92 | 5.74 | 16.2 | 18.3215 | 14.496 | 1627 |
| 1726849800 | 16.093499 | 0.14 | 0.90 | 16.585 | 18.4095 | 14.7165 | 2244 |
| 1726763400 | 15.95 | 1.53 | 10.62 | 16.049 | 16.322 | 14.3585 | 969 |
| 1726677000 | 14.419 | -0.43 | -2.91 | 14.809 | 16.411 | 13.1085 | 510 |
| 1726590600 | 14.851 | 0.97 | 6.98 | 14.492 | 16.491499 | 13.003 | 3176 |
| 1726504200 | 13.882 | -0.01 | -0.06 | 13.906 | 15.536 | 12.5115 | 20 |
| 1726245000 | 13.89 | -0.4 | -2.79 | 13.89 | 13.89 | 13.89 | 3 |
| 1726158600 | 14.289 | 0.31 | 2.21 | 14.299 | 15.692 | 12.507 | 144 |
| 1726072200 | 13.9805 | 0.61 | 4.54 | 13.779 | 15.419 | 12.2445 | 1905 |
| 1725985800 | 13.3735 | -0.14 | -1.07 | 13.3735 | 13.3735 | 13.3735 | 10 |
| 1725899400 | 13.518 | -0.03 | -0.21 | 13.602 | 15.0995 | 12.068 | 158 |
| 1725640200 | 13.547 | -0.62 | -4.39 | 13.547 | 13.547 | 13.547 | 0 |
| 1725553800 | 14.1695 | 0.25 | 1.79 | 13.987 | 15.6985 | 12.699 | 1924 |
| 1725467400 | 13.921 | -0.18 | -1.29 | 14.156 | 15.8805 | 13.921 | 230 |
| 1725381000 | 14.1025 | -0.29 | -1.99 | 13.93 | 14.3145 | 12.421 | 3842 |
| 1725294600 | 14.389 | 0.07 | 0.50 | 14.389 | 14.389 | 14.153 | 18 |
| 1725035400 | 14.3175 | 0.09 | 0.61 | 15.018 | 15.27 | 13.2245 | 1282 |
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
