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 | -1.7403 | -8.01243093923 | 21.72 | 21.72 | 19.06 | 127 | 20.18125953 | SP |
| 4 | -0.4988 | -2.43572527285 | 20.4785 | 21.72 | 19.06 | 665 | 20.28714061 | SP |
| 12 | -0.6403 | -3.10523763337 | 20.62 | 21.72 | 19.04 | 774 | 20.21473187 | SP |
| 26 | -0.2303 | -1.13953488372 | 20.21 | 21.94 | 19.04 | 1130 | 20.25938019 | SP |
| 52 | -0.2303 | -1.13953488372 | 20.21 | 21.94 | 19.04 | 1130 | 20.25938019 | SP |
| 156 | -0.2303 | -1.13953488372 | 20.21 | 21.94 | 19.04 | 1130 | 20.25938019 | SP |
| 260 | -0.2303 | -1.13953488372 | 20.21 | 21.94 | 19.04 | 1130 | 20.25938019 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 19.9797 | 0.04 | 0.20 | 20.04 | 20.04 | 19.9797 | 106 |
| 1740699000 | 19.94 | -0.14 | -0.71 | 20.14 | 20.14 | 19.94 | 95 |
| 1740612600 | 20.083 | -0.01 | -0.03 | 20.083 | 20.083 | 20.083 | 18 |
| 1740526200 | 20.09 | -0.16 | -0.81 | 20.09 | 20.09 | 20.09 | 90 |
| 1740439800 | 20.2534 | -0 | -0.02 | 19.06 | 20.2534 | 19.06 | 46 |
| 1740180600 | 20.2579 | -0.16 | -0.79 | 21.72 | 21.72 | 20.2579 | 386 |
| 1740094200 | 20.42 | 0.02 | 0.10 | 21.7 | 21.7 | 20.42 | 107 |
| 1740007800 | 20.3991 | 0.04 | 0.19 | 21.7 | 21.7 | 20.3991 | 127 |
| 1739921400 | 20.3604 | -0.03 | -0.15 | 20.5 | 20.5 | 20.3604 | 1075 |
| 1739575800 | 20.3901 | 0.02 | 0.09 | 20.5 | 20.5 | 20.3901 | 786 |
| 1739489400 | 20.372 | 0.08 | 0.40 | 19.99 | 20.372 | 19.99 | 15 |
| 1739403000 | 20.29 | -0.12 | -0.59 | 20.32 | 20.38 | 20.29 | 916 |
| 1739316600 | 20.41 | 0 | 0.02 | 20.2 | 20.41 | 20.2 | 13 |
| 1739230200 | 20.4054 | 0.17 | 0.82 | 20.65 | 20.65 | 20.4054 | 638 |
| 1738971000 | 20.24 | -0.06 | -0.30 | 20.24 | 20.24 | 20.24 | 0 |
| 1738884600 | 20.3 | -0.02 | -0.09 | 20.42 | 20.42 | 20.3 | 202 |
| 1738798200 | 20.3174 | 0.06 | 0.31 | 21.28 | 21.28 | 20.3174 | 553 |
| 1738711800 | 20.2537 | 0.02 | 0.12 | 20.32 | 20.36 | 20.2537 | 6490 |
| 1738625400 | 20.23 | -0.06 | -0.30 | 21.32 | 21.32 | 20.23 | 120 |
| 1738366200 | 20.29 | -0.06 | -0.29 | 20.4785 | 20.48 | 20.29 | 957 |
| 1738279800 | 20.35 | 0.14 | 0.68 | 20.34 | 20.35 | 20.34 | 102 |
| 1738193400 | 20.2124 | 0.01 | 0.04 | 20.3 | 20.32 | 20.2124 | 302 |
| 1738107000 | 20.2035 | 0.07 | 0.35 | 20.28 | 20.28 | 20.2035 | 103 |
| 1738020600 | 20.1335 | -0.23 | -1.11 | 21.38 | 21.38 | 20.1335 | 203 |
| 1737761400 | 20.36 | -0.12 | -0.59 | 20.38 | 20.46 | 20.36 | 10201 |
| 1737675000 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1737588600 | 20.48 | 0.13 | 0.64 | 19.04 | 20.48 | 19.04 | 462 |
| 1737502200 | 20.35 | 0.13 | 0.64 | 20.32 | 20.35 | 20.32 | 447 |
| 1737156600 | 20.2207 | 0.11 | 0.55 | 20.2207 | 20.2207 | 20.2207 | 0 |
| 1737070200 | 20.11 | 0.06 | 0.31 | 20.24 | 20.24 | 20.11 | 237 |
| 1736983800 | 20.0481 | 0.24 | 1.20 | 20.14 | 20.18 | 20.0481 | 274 |
| 1736897400 | 19.81 | 0.09 | 0.46 | 19.81 | 19.81 | 19.81 | 0 |
| 1736811000 | 19.72 | -0.07 | -0.35 | 21.1 | 21.1 | 19.72 | 12 |
| 1736551800 | 19.79 | -0.05 | -0.25 | 19.94 | 19.94 | 19.79 | 184 |
| 1736379000 | 19.84 | -0.06 | -0.29 | 19.96 | 19.96 | 19.84 | 400 |
| 1736292600 | 19.8983 | -0.17 | -0.86 | 20.06 | 20.06 | 19.8983 | 186 |
| 1736206200 | 20.07 | 0.1 | 0.50 | 20.26 | 20.26 | 20.07 | 292 |
| 1735947000 | 19.97 | 0.05 | 0.26 | 20.06 | 20.1 | 19.97 | 601 |
| 1735860600 | 19.9192 | 0.1 | 0.50 | 21.23 | 21.23 | 19.9192 | 473 |
| 1735687800 | 19.82 | 0.02 | 0.08 | 21.16 | 21.16 | 19.82 | 6210 |
| 1735601400 | 19.8038 | -0.25 | -1.23 | 19.86 | 19.86 | 19.8038 | 173 |
| 1735342200 | 20.05 | -0.07 | -0.35 | 20.14 | 20.14 | 20.05 | 107 |
| 1735255800 | 20.12 | 0.02 | 0.10 | 19.66 | 20.22 | 19.66 | 697 |
| 1735077840 | 20.1 | 0.14 | 0.70 | 19.98 | 20.1 | 19.98 | 224 |
| 1734996600 | 19.96 | -0.08 | -0.40 | 19.96 | 19.96 | 19.96 | 2 |
| 1734737400 | 20.0411 | 0.07 | 0.36 | 20.17 | 20.17 | 20.0411 | 170 |
| 1734651000 | 19.9701 | -0.06 | -0.32 | 20.12 | 20.12 | 19.9701 | 1094 |
| 1734564600 | 20.0343 | -0.43 | -2.12 | 20.5 | 20.5 | 20.0343 | 348 |
| 1734478200 | 20.4682 | 0.02 | 0.09 | 20.4247 | 20.56 | 20.4 | 1416 |
| 1734391800 | 20.45 | 0.1 | 0.49 | 20.6 | 20.6 | 20.45 | 134 |
| 1734132600 | 20.35 | -0.05 | -0.25 | 20.52 | 20.52 | 20.35 | 1429 |
| 1734046200 | 20.4 | -0.14 | -0.68 | 20.4 | 20.4 | 20.4 | 8 |
| 1733959800 | 20.54 | 0.15 | 0.74 | 20.65 | 20.65 | 20.54 | 229 |
| 1733873400 | 20.39 | -0.03 | -0.15 | 20.33 | 20.39 | 20.32 | 2078 |
| 1733787000 | 20.42 | -0.1 | -0.49 | 20.62 | 20.62 | 20.42 | 219 |
| 1733527800 | 20.52 | 0.06 | 0.27 | 20.62 | 20.62 | 20.52 | 133 |
| 1733441400 | 20.464 | -0.05 | -0.22 | 21.94 | 21.94 | 20.464 | 316 |
| 1733355000 | 20.51 | 0.13 | 0.64 | 20.82 | 20.82 | 20.51 | 3347 |
| 1733268600 | 20.38 | -0.02 | -0.08 | 20.47 | 20.48 | 20.38 | 3460 |
| 1733182200 | 20.3956 | -0.05 | -0.23 | 21.74 | 21.74 | 20.3956 | 1955 |
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
