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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 20.05 | 0.05 | 0.24 | 20.05 | 20.05 | 20.05 | 1251 |
| 1732728600 | 20.0025 | 0.02 | 0.09 | 20.02 | 20.035 | 19.98 | 347 |
| 1732642200 | 19.984 | -0.01 | -0.03 | 19.99 | 20.0425 | 19.962 | 950 |
| 1732555800 | 19.99 | 0.15 | 0.76 | 19.912 | 20.03 | 19.903 | 210 |
| 1732296600 | 19.839 | 0.03 | 0.17 | 19.784 | 19.916 | 19.716 | 339 |
| 1732210200 | 19.806 | 0.01 | 0.04 | 19.806 | 19.806 | 19.806 | 4 |
| 1732123800 | 19.798 | -0.06 | -0.32 | 19.792 | 19.798 | 19.744 | 1187 |
| 1732037400 | 19.862 | 0.02 | 0.10 | 19.882 | 19.89 | 19.859 | 163 |
| 1731951000 | 19.842 | 0.01 | 0.04 | 19.832 | 19.853 | 19.779 | 19928 |
| 1731691800 | 19.835 | 0.06 | 0.29 | 19.835 | 19.835 | 19.835 | 165 |
| 1731605400 | 19.777 | 0.09 | 0.45 | 19.778 | 19.787 | 19.758 | 2591 |
| 1731519000 | 19.688 | -0.04 | -0.19 | 19.688 | 19.688 | 19.688 | 119 |
| 1731432600 | 19.725 | 0.09 | 0.44 | 19.725 | 19.725 | 19.725 | 392 |
| 1731346200 | 19.639 | 0 | 0.03 | 19.639 | 19.639 | 19.639 | 2753 |
| 1731087000 | 19.634 | 0.08 | 0.41 | 19.64 | 19.665 | 19.597 | 3896 |
| 1731000600 | 19.553 | -0.1 | -0.52 | 19.566 | 19.629 | 19.489 | 441 |
| 1730914200 | 19.655 | -0.14 | -0.70 | 19.748 | 19.755 | 19.6 | 513 |
| 1730827800 | 19.794 | -0.07 | -0.35 | 19.794 | 19.794 | 19.794 | 866 |
| 1730741400 | 19.863 | 0.1 | 0.50 | 19.774 | 20.061 | 19.744 | 10541 |
| 1730482200 | 19.765 | -0.15 | -0.74 | 19.858 | 19.955 | 19.751 | 3284 |
| 1730395800 | 19.912 | 0.18 | 0.92 | 19.912 | 19.912 | 19.912 | 626 |
| 1730309400 | 19.73 | 0.05 | 0.24 | 19.794 | 19.814 | 19.681 | 14132 |
| 1730223000 | 19.682 | -0.13 | -0.67 | 19.672 | 19.683 | 19.672 | 1285 |
| 1730136600 | 19.814 | 0.02 | 0.11 | 19.794 | 19.981 | 19.704 | 16735 |
| 1729873800 | 19.793 | -0.05 | -0.24 | 19.793 | 19.793 | 19.793 | 151 |
| 1729787400 | 19.841 | 0.09 | 0.43 | 19.841 | 19.841 | 19.841 | 107 |
| 1729701000 | 19.756 | 0.03 | 0.15 | 19.73 | 19.758 | 19.708 | 4766 |
| 1729614600 | 19.726 | -0.06 | -0.32 | 19.726 | 19.726 | 19.726 | 7 |
| 1729528200 | 19.789 | -0.13 | -0.65 | 19.834 | 19.842 | 19.781 | 873 |
| 1729269000 | 19.919 | 0.03 | 0.17 | 19.919 | 19.919 | 19.919 | 492 |
| 1729182600 | 19.885 | -0.1 | -0.52 | 19.885 | 19.885 | 19.885 | 852 |
| 1729096200 | 19.989 | 0.15 | 0.78 | 19.989 | 19.989 | 19.989 | 734 |
| 1729009800 | 19.835 | 0.02 | 0.08 | 19.835 | 19.835 | 19.835 | 29 |
| 1728923400 | 19.819 | -0.01 | -0.04 | 19.872 | 20.076 | 19.584 | 806 |
| 1728664200 | 19.826 | -0.04 | -0.19 | 19.826 | 19.826 | 19.826 | 1539 |
| 1728577800 | 19.863 | 0.02 | 0.11 | 19.863 | 19.863 | 19.863 | 554 |
| 1728491400 | 19.841 | -0.04 | -0.18 | 19.841 | 19.841 | 19.841 | 28 |
| 1728405000 | 19.877 | -0.01 | -0.04 | 19.877 | 19.877 | 19.877 | 1222 |
| 1728318600 | 19.885 | -0 | -0.01 | 19.885 | 19.885 | 19.885 | 816 |
| 1728059400 | 19.886 | -0.13 | -0.67 | 19.95 | 19.95 | 19.648 | 852 |
| 1727973000 | 20.02 | 0.11 | 0.56 | 20.02 | 20.02 | 20.02 | 711 |
| 1727886600 | 19.909 | -0.11 | -0.53 | 19.909 | 19.909 | 19.909 | 49 |
| 1727800200 | 20.015 | 0.18 | 0.91 | 19.95 | 20.075 | 19.92 | 305 |
| 1727713800 | 19.835 | -0.03 | -0.17 | 19.835 | 19.835 | 19.835 | 1411 |
| 1727454600 | 19.869 | 0.05 | 0.24 | 19.896 | 19.928 | 19.86 | 214 |
| 1727368200 | 19.821 | -0.02 | -0.09 | 19.821 | 19.821 | 19.821 | 1486 |
| 1727281800 | 19.838 | -0.04 | -0.18 | 19.838 | 19.838 | 19.838 | 251 |
| 1727195400 | 19.873 | 0.05 | 0.26 | 19.873 | 19.873 | 19.873 | 66 |
| 1727109000 | 19.821 | -0.07 | -0.36 | 19.828 | 19.831 | 19.814 | 1168 |
| 1726849800 | 19.893 | -0.03 | -0.17 | 19.893 | 19.893 | 19.893 | 23 |
| 1726763400 | 19.926 | -0.06 | -0.29 | 19.938 | 19.967 | 19.923 | 1044 |
| 1726677000 | 19.983 | -0.14 | -0.69 | 19.983 | 19.983 | 19.983 | 14 |
| 1726590600 | 20.1225 | 0.01 | 0.06 | 20.12 | 20.125 | 20.1075 | 466 |
| 1726504200 | 20.11 | 0.02 | 0.09 | 20.11 | 20.11 | 20.11 | 714 |
| 1726245000 | 20.0925 | 0.01 | 0.06 | 20.1 | 20.1425 | 20.065 | 778 |
| 1726158600 | 20.08 | -0.11 | -0.53 | 20.15 | 20.215 | 20.05 | 5346 |
| 1726072200 | 20.1875 | 0.1 | 0.51 | 20.08 | 20.2125 | 20.0625 | 495 |
| 1725985800 | 20.085 | 0.03 | 0.14 | 20.05 | 20.085 | 19.766 | 1426 |
| 1725899400 | 20.0575 | -0.01 | -0.02 | 20.0575 | 20.0575 | 20.0575 | 247 |
| 1725640200 | 20.0625 | 0.08 | 0.42 | 20.0625 | 20.0625 | 20.0625 | 838 |
| 1725553800 | 19.978 | 0.01 | 0.03 | 20.02 | 20.228 | 19.749 | 267 |
| 1725467400 | 19.972 | 0.1 | 0.49 | 19.972 | 19.972 | 19.972 | 71 |
| 1725381000 | 19.874 | 0.1 | 0.51 | 19.84 | 20.046 | 19.726 | 194 |
| 1725294600 | 19.774 | -0.03 | -0.14 | 19.79 | 19.997 | 19.74 | 211 |
| 1725035400 | 19.802 | -0.02 | -0.09 | 19.846 | 19.855 | 19.802 | 1145 |
| 1724949000 | 19.82 | -0.05 | -0.25 | 19.82 | 19.82 | 19.82 | 364 |
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
