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 | 0.04 | 0.196850393701 | 20.32 | 20.46 | 20.28 | 2621 | 20.32340923 | SP |
| 4 | 0.06 | 0.295566502463 | 20.3 | 20.46 | 20.22 | 1920 | 20.3090888 | SP |
| 12 | -0.45 | -2.16242191254 | 20.81 | 21.14 | 20.22 | 5874 | 20.87798944 | SP |
| 26 | 0.2751 | 1.36968568427 | 20.0849 | 21.14 | 19.9202 | 5560 | 20.64038284 | SP |
| 52 | 0.35 | 1.74912543728 | 20.01 | 21.14 | 19.805 | 3813 | 20.56623033 | SP |
| 156 | 0.2 | 0.992063492063 | 20.16 | 21.14 | 19.3075 | 9967 | 20.17361481 | SP |
| 260 | 0.2 | 0.992063492063 | 20.16 | 21.14 | 19.3075 | 9967 | 20.17361481 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 20.36 | -0.1 | -0.48 | 20.36 | 20.36 | 20.36 | 1 |
| 1732577400 | 20.459 | 0.18 | 0.88 | 20.42 | 20.46 | 20.42 | 1383 |
| 1732318200 | 20.28 | -0.03 | -0.12 | 20.29 | 20.29 | 20.28 | 339 |
| 1732231800 | 20.305 | 0.01 | 0.05 | 20.3 | 20.31 | 20.3 | 3057 |
| 1732145400 | 20.2952 | -0.01 | -0.07 | 20.28 | 20.31 | 20.28 | 330 |
| 1732059000 | 20.31 | 0.02 | 0.12 | 20.33 | 20.34 | 20.31 | 7997 |
| 1731972600 | 20.285 | 0.02 | 0.08 | 20.25 | 20.285 | 20.22 | 2778 |
| 1731713400 | 20.269 | 0.01 | 0.03 | 20.23 | 20.3 | 20.23 | 4437 |
| 1731627000 | 20.2627 | -0.01 | -0.04 | 20.2986 | 20.2986 | 20.2627 | 866 |
| 1731540600 | 20.2699 | -0.02 | -0.10 | 20.36 | 20.36 | 20.2699 | 1230 |
| 1731454200 | 20.29 | -0.1 | -0.49 | 20.34 | 20.34 | 20.29 | 50 |
| 1731367800 | 20.39 | -0.03 | -0.15 | 20.39 | 20.39 | 20.3851 | 200 |
| 1731108600 | 20.4199 | 0.05 | 0.22 | 20.43 | 20.44 | 20.4199 | 2480 |
| 1731022200 | 20.3744 | 0.12 | 0.57 | 20.36 | 20.3744 | 20.36 | 517 |
| 1730935800 | 20.2581 | -0.12 | -0.60 | 20.22 | 20.2581 | 20.22 | 3 |
| 1730849400 | 20.3806 | 0.03 | 0.15 | 20.34 | 20.3806 | 20.34 | 36 |
| 1730763000 | 20.35 | 0.08 | 0.39 | 20.35 | 20.35 | 20.35 | 141 |
| 1730500200 | 20.27 | -0.07 | -0.36 | 20.36 | 20.36 | 20.27 | 78 |
| 1730413800 | 20.3436 | -0.01 | -0.06 | 20.33 | 20.378 | 20.33 | 260 |
| 1730327400 | 20.355 | 0.07 | 0.32 | 20.42 | 20.42 | 20.35 | 627 |
| 1730241000 | 20.29 | -0.08 | -0.37 | 20.3 | 20.3 | 20.29 | 11596 |
| 1730154600 | 20.365 | -0.1 | -0.49 | 20.4 | 20.4 | 20.365 | 230 |
| 1729895400 | 20.465 | -0.03 | -0.17 | 20.465 | 20.465 | 20.465 | 0 |
| 1729809000 | 20.4999 | 0.03 | 0.15 | 20.47 | 20.52 | 20.47 | 559 |
| 1729722600 | 20.47 | -0.05 | -0.24 | 20.47 | 20.47 | 20.47 | 3 |
| 1729636200 | 20.52 | -0.01 | -0.05 | 20.5068 | 20.52 | 20.5047 | 51722 |
| 1729549800 | 20.53 | -0.12 | -0.60 | 20.6 | 20.6 | 20.53 | 1060 |
| 1729290600 | 20.6548 | -0.01 | -0.04 | 20.68 | 20.68 | 20.6514 | 2353 |
| 1729204200 | 20.6635 | -0.07 | -0.34 | 20.69 | 20.69 | 20.66 | 5353 |
| 1729117800 | 20.7349 | 0.03 | 0.17 | 20.73 | 20.7349 | 20.73 | 6 |
| 1729031400 | 20.7 | 0.07 | 0.36 | 20.7 | 20.7 | 20.7 | 426 |
| 1728945000 | 20.625 | -0.03 | -0.12 | 20.6 | 20.64 | 20.6 | 2689 |
| 1728685800 | 20.65 | 0.02 | 0.12 | 20.62 | 20.65 | 20.62 | 3911 |
| 1728599400 | 20.625 | -0.03 | -0.17 | 20.65 | 20.65 | 20.625 | 102 |
| 1728513000 | 20.6599 | -0.01 | -0.02 | 20.6599 | 20.6599 | 20.6599 | 0 |
| 1728426600 | 20.665 | -0.01 | -0.07 | 20.66 | 20.665 | 20.66 | 555 |
| 1728340200 | 20.6795 | -0.09 | -0.44 | 20.69 | 20.7 | 20.6795 | 587 |
| 1728081000 | 20.77 | -0.13 | -0.60 | 20.78 | 20.8 | 20.77 | 5518 |
| 1727994600 | 20.8954 | -0.05 | -0.24 | 20.9129 | 20.9129 | 20.8954 | 500 |
| 1727908200 | 20.945 | -0.05 | -0.22 | 20.93 | 20.95 | 20.93 | 4086 |
| 1727821800 | 20.9905 | 0.06 | 0.27 | 20.98 | 21 | 20.98 | 345 |
| 1727735400 | 20.9349 | -0.04 | -0.21 | 20.98 | 20.98 | 20.9349 | 60 |
| 1727476200 | 20.9787 | 0.03 | 0.14 | 20.97 | 20.99 | 20.97 | 4875 |
| 1727389800 | 20.95 | -0.06 | -0.29 | 20.95 | 20.96 | 20.93 | 7599 |
| 1727303400 | 21.0113 | -0.06 | -0.30 | 21.06 | 21.06 | 21.0113 | 8446 |
| 1727217000 | 21.075 | 0.04 | 0.19 | 21.075 | 21.075 | 21.075 | 0 |
| 1727130600 | 21.035 | -0.01 | -0.05 | 21.03 | 21.035 | 21.03 | 273 |
| 1726871400 | 21.045 | -0.03 | -0.14 | 21.06 | 21.06 | 21.045 | 3644 |
| 1726785000 | 21.075 | -0 | -0.02 | 21.07 | 21.075 | 21.07 | 5 |
| 1726698600 | 21.0785 | -0.04 | -0.20 | 21.1 | 21.1 | 21.0785 | 581 |
| 1726612200 | 21.12 | -0.02 | -0.07 | 21.14 | 21.14 | 21.12 | 4078 |
| 1726525800 | 21.135 | 0.04 | 0.20 | 21.12 | 21.14 | 21.12 | 53880 |
| 1726266600 | 21.0933 | 0.05 | 0.23 | 21.1 | 21.1 | 21.0933 | 4 |
| 1726180200 | 21.045 | -0.02 | -0.09 | 21.07 | 21.07 | 21.03 | 19967 |
| 1726093800 | 21.065 | -0.01 | -0.07 | 21.06 | 21.1 | 21.06 | 124195 |
| 1726007400 | 21.0794 | 0.07 | 0.35 | 21.04 | 21.0794 | 21.04 | 1532 |
| 1725921000 | 21.005 | 0.03 | 0.14 | 20.99 | 21.005 | 20.99 | 102 |
| 1725661800 | 20.975 | 0.05 | 0.22 | 20.98 | 20.98 | 20.97 | 3511 |
| 1725575400 | 20.93 | 0.05 | 0.22 | 20.93 | 20.93 | 20.93 | 105 |
| 1725489000 | 20.8847 | 0.08 | 0.38 | 20.8847 | 20.8847 | 20.8847 | 83 |
| 1725402600 | 20.805 | 0.04 | 0.20 | 20.79 | 20.81 | 20.79 | 1360 |
| 1725057000 | 20.7627 | -0.03 | -0.16 | 20.81 | 20.81 | 20.7627 | 5 |
| 1724970600 | 20.795 | -0.03 | -0.14 | 20.8 | 20.8 | 20.795 | 74 |
| 1724884200 | 20.825 | 0 | 0.02 | 20.85 | 20.85 | 20.825 | 13 |
| 1724797800 | 20.82 | -0.1 | -0.49 | 20.81 | 20.82 | 20.81 | 236 |
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
