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 | -0.0808 | -0.407134939031 | 19.846 | 20.21 | 19.41 | 110 | 19.75641332 | SP |
| 4 | -1.2048 | -5.74535050072 | 20.97 | 20.99 | 19.41 | 351 | 20.04953206 | SP |
| 12 | -0.4848 | -2.39407407407 | 20.25 | 21.07 | 18.63 | 643 | 19.64278961 | SP |
| 26 | 0.8152 | 4.3018469657 | 18.95 | 22.06 | 17.57 | 1046 | 19.98701629 | SP |
| 52 | 0.9752 | 5.18999467802 | 18.79 | 22.06 | 17.01 | 1163 | 19.04193542 | SP |
| 156 | 4.4252 | 28.8474576271 | 15.34 | 22.06 | 11.01 | 2378 | 15.10691722 | SP |
| 260 | 4.4252 | 28.8474576271 | 15.34 | 22.06 | 11.01 | 2378 | 15.10691722 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 19.7652 | 0.28 | 1.41 | 19.445 | 19.7652 | 19.34 | 1034 |
| 1741303800 | 19.4898 | -0.31 | -1.56 | 20 | 20 | 19.415 | 108 |
| 1741217400 | 19.7985 | 0.28 | 1.43 | 19.5202 | 19.7985 | 19.5202 | 49 |
| 1741131000 | 19.5202 | -0.39 | -1.95 | 19.58 | 19.58 | 19.5202 | 182 |
| 1741044600 | 19.9089 | -0.28 | -1.37 | 20.1852 | 20.21 | 19.9089 | 72 |
| 1740785400 | 20.1852 | 0.34 | 1.71 | 19.846 | 20.1852 | 19.846 | 137 |
| 1740699000 | 19.846 | -0.14 | -0.68 | 20.72 | 20.72 | 19.846 | 29 |
| 1740612600 | 19.981 | -0.02 | -0.10 | 20 | 20 | 19.981 | 59 |
| 1740526200 | 20 | 0.02 | 0.10 | 20.64 | 20.64 | 19.93 | 1879 |
| 1740439800 | 19.98 | 0.17 | 0.86 | 20.61 | 20.61 | 19.97 | 303 |
| 1740180600 | 19.81 | -0.39 | -1.93 | 20.9 | 20.9 | 19.81 | 689 |
| 1740094200 | 20.2 | -0.11 | -0.55 | 20.93 | 20.93 | 20.1 | 777 |
| 1740007800 | 20.3111 | 0.14 | 0.69 | 20.1726 | 20.3111 | 20.1726 | 355 |
| 1739921400 | 20.1726 | 0.01 | 0.04 | 20.99 | 20.99 | 20.05 | 1081 |
| 1739575800 | 20.1642 | -0.08 | -0.40 | 20.2443 | 20.2443 | 20.1642 | 99 |
| 1739489400 | 20.2443 | 0.21 | 1.06 | 20.13 | 20.2443 | 20.13 | 422 |
| 1739403000 | 20.032 | -0.17 | -0.84 | 20.66 | 20.66 | 20.032 | 82 |
| 1739316600 | 20.2021 | 0.07 | 0.35 | 20.87 | 20.87 | 20.2021 | 10 |
| 1739230200 | 20.1319 | 0.04 | 0.22 | 20.86 | 20.86 | 20.08 | 16 |
| 1738971000 | 20.0881 | -0.19 | -0.95 | 20.97 | 20.97 | 20.0881 | 311 |
| 1738884600 | 20.2811 | 0 | 0.00 | 21.02 | 21.02 | 20.25 | 209 |
| 1738798200 | 20.2802 | 0.13 | 0.64 | 20.86 | 20.86 | 20.2802 | 6 |
| 1738711800 | 20.1514 | -0.01 | -0.03 | 20.1575 | 20.2096 | 20.1514 | 502 |
| 1738625400 | 20.1575 | -0.06 | -0.30 | 20.63 | 20.63 | 20 | 26 |
| 1738366200 | 20.2187 | -0.14 | -0.68 | 21.07 | 21.07 | 20.2187 | 72 |
| 1738279800 | 20.3566 | 0.22 | 1.09 | 20.1372 | 20.37 | 20.1372 | 105 |
| 1738193400 | 20.1372 | 0.02 | 0.09 | 20.12 | 20.26 | 20.12 | 53 |
| 1738107000 | 20.12 | -0.05 | -0.24 | 20.16 | 20.16 | 20.12 | 1021 |
| 1738020600 | 20.1691 | -0.04 | -0.19 | 20.73 | 20.73 | 20.13 | 300 |
| 1737761400 | 20.2082 | 0.09 | 0.44 | 20.2 | 20.23 | 20.2 | 883 |
| 1737675000 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1737588600 | 20.12 | -0.02 | -0.12 | 20.88 | 20.88 | 20.12 | 1742 |
| 1737502200 | 20.1448 | 0.24 | 1.18 | 20.69 | 20.69 | 20.08 | 143 |
| 1737156600 | 19.9096 | 0.03 | 0.16 | 20.5 | 20.5 | 19.88 | 261 |
| 1737070200 | 19.8778 | 0.17 | 0.85 | 20.42 | 20.42 | 19.71 | 664 |
| 1736983800 | 19.7107 | 0.2 | 1.03 | 19.51 | 19.7107 | 19.51 | 148 |
| 1736897400 | 19.51 | 0.35 | 1.80 | 18.63 | 19.51 | 18.63 | 1094 |
| 1736811000 | 19.1644 | 0.18 | 0.95 | 19.5 | 19.5 | 19.03 | 6614 |
| 1736551800 | 18.9833 | -0.47 | -2.40 | 19.94 | 19.94 | 18.9833 | 250 |
| 1736379000 | 19.45 | 0.16 | 0.81 | 20.28 | 20.28 | 19.29 | 899 |
| 1736292600 | 19.2942 | -0.09 | -0.44 | 19.3803 | 19.3803 | 19.28 | 780 |
| 1736206200 | 19.3803 | -0.01 | -0.03 | 20.39 | 20.39 | 19.3803 | 155 |
| 1735947000 | 19.3865 | 0.29 | 1.50 | 19.1001 | 19.3865 | 19.1001 | 90 |
| 1735860600 | 19.1001 | -0.11 | -0.56 | 19.68 | 19.68 | 19.06 | 811 |
| 1735687800 | 19.2075 | -0.06 | -0.32 | 19.89 | 19.89 | 19.2075 | 855 |
| 1735601400 | 19.2697 | -0.15 | -0.79 | 20 | 20 | 19.2697 | 870 |
| 1735342200 | 19.4232 | -0.23 | -1.15 | 18.83 | 19.46 | 18.83 | 223 |
| 1735255800 | 19.65 | 0.04 | 0.20 | 19.6108 | 19.69 | 19.5919 | 5676 |
| 1735077840 | 19.6108 | 0.01 | 0.05 | 19.4059 | 19.62 | 19.4059 | 48 |
| 1734996600 | 19.601 | 0.1 | 0.54 | 20.27 | 20.27 | 19.4 | 1427 |
| 1734737400 | 19.4962 | 0.2 | 1.03 | 20.17 | 20.17 | 19.4962 | 413 |
| 1734651000 | 19.2975 | -0.02 | -0.13 | 19.33 | 19.33 | 19.2975 | 242 |
| 1734564600 | 19.3223 | -0.65 | -3.26 | 19.9732 | 20.01 | 19.3223 | 1149 |
| 1734478200 | 19.9732 | -0.2 | -0.97 | 19.96 | 19.9732 | 19.96 | 114 |
| 1734391800 | 20.1695 | -0.05 | -0.25 | 20.93 | 20.93 | 20.1695 | 222 |
| 1734132600 | 20.2208 | -0.09 | -0.44 | 20.25 | 20.25 | 20.2208 | 11 |
| 1734046200 | 20.31 | -0.01 | -0.06 | 21.08 | 21.08 | 20.26 | 838 |
| 1733959800 | 20.3225 | 0.02 | 0.11 | 20.3 | 20.3225 | 20.3 | 20 |
| 1733873400 | 20.3 | -0.23 | -1.12 | 20.6 | 20.6 | 19.54 | 1348 |
| 1733787000 | 20.5292 | -0.18 | -0.89 | 21.38 | 21.38 | 20.5292 | 5394 |
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
