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 | -0.1156 | -0.56130128672 | 20.595 | 20.72 | 20.48 | 8014 | 20.59237597 | SP |
| 4 | -0.308 | -1.48166677891 | 20.7874 | 21.05 | 20.36 | 23775 | 20.73949614 | SP |
| 12 | 0.2574 | 1.27287113045 | 20.222 | 21.05 | 19.91 | 21852 | 20.45898831 | SP |
| 26 | -1.1308 | -5.23271418127 | 21.6102 | 21.82 | 19.91 | 16186 | 20.63938038 | SP |
| 52 | -0.4056 | -1.94206368207 | 20.885 | 21.82 | 19.66 | 14721 | 20.58914678 | SP |
| 156 | -3.1106 | -13.1860958033 | 23.59 | 24.02 | 18.61 | 18092 | 21.1306439 | SP |
| 260 | -6.8606 | -25.0936356986 | 27.34 | 29.05 | 18.61 | 19216 | 23.15499934 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 20.4794 | -0.04 | -0.17 | 20.5148 | 20.535 | 20.45 | 4122 |
| 1743028200 | 20.5148 | -0.12 | -0.58 | 20.53 | 20.5495 | 20.48 | 11889 |
| 1742941800 | 20.6344 | 0 | 0.02 | 20.63 | 20.68 | 20.59 | 11160 |
| 1742855400 | 20.63 | 0.07 | 0.36 | 20.72 | 20.72 | 20.56 | 7251 |
| 1742596200 | 20.5557 | -0.06 | -0.31 | 20.62 | 20.62 | 20.52 | 1391 |
| 1742509800 | 20.62 | 0.03 | 0.12 | 20.595 | 20.6599 | 20.58 | 8381 |
| 1742423400 | 20.595 | 0.09 | 0.46 | 20.5 | 20.6495 | 20.5 | 5711 |
| 1742337000 | 20.5 | -0.04 | -0.17 | 20.535 | 20.535 | 20.44 | 2912 |
| 1742250600 | 20.535 | 0.08 | 0.39 | 20.4553 | 20.5567 | 20.4553 | 1365 |
| 1741991400 | 20.4553 | 0.02 | 0.07 | 20.4401 | 20.4696 | 20.4101 | 1615 |
| 1741905000 | 20.4401 | 0.06 | 0.29 | 20.38 | 20.4582 | 20.36 | 11014 |
| 1741818600 | 20.38 | -0.13 | -0.63 | 20.41 | 20.48 | 20.38 | 4273 |
| 1741732200 | 20.51 | -0.11 | -0.51 | 20.64 | 20.64 | 20.51 | 14759 |
| 1741645800 | 20.6151 | 0.02 | 0.07 | 20.67 | 20.67 | 20.6014 | 1597 |
| 1741390200 | 20.6001 | -0.02 | -0.12 | 20.625 | 20.675 | 20.57 | 13861 |
| 1741303800 | 20.625 | -0.05 | -0.24 | 20.6748 | 20.6748 | 20.58 | 36457 |
| 1741217400 | 20.6748 | -0.08 | -0.36 | 20.75 | 20.75 | 20.64 | 9220 |
| 1741131000 | 20.75 | -0.07 | -0.32 | 20.8156 | 20.84 | 20.75 | 22897 |
| 1741044600 | 20.8156 | -0.03 | -0.13 | 21.05 | 21.05 | 20.78 | 303324 |
| 1740785400 | 20.8427 | 0.12 | 0.58 | 20.695 | 20.8427 | 20.695 | 564 |
| 1740699000 | 20.7217 | -0.07 | -0.32 | 20.7874 | 20.7874 | 20.66 | 5865 |
| 1740612600 | 20.7874 | 0.04 | 0.20 | 20.7454 | 20.7874 | 20.74 | 1429 |
| 1740526200 | 20.7454 | 0.1 | 0.48 | 20.6459 | 20.81 | 20.6459 | 5683 |
| 1740439800 | 20.6459 | 0.06 | 0.27 | 20.59 | 20.71 | 20.59 | 1423 |
| 1740180600 | 20.59 | -0.03 | -0.12 | 20.615 | 20.7 | 20.5801 | 4373 |
| 1740094200 | 20.615 | 0.01 | 0.07 | 20.6 | 20.6395 | 20.55 | 5416 |
| 1740007800 | 20.6 | 0.02 | 0.10 | 20.58 | 20.62 | 20.51 | 11845 |
| 1739921400 | 20.58 | -0.01 | -0.05 | 20.59 | 20.65 | 20.5563 | 12127 |
| 1739575800 | 20.59 | 0.03 | 0.13 | 20.85 | 20.85 | 20.59 | 7132 |
| 1739489400 | 20.5634 | 0.12 | 0.58 | 20.74 | 20.74 | 20.5 | 11121 |
| 1739403000 | 20.4444 | -0.1 | -0.47 | 20.16 | 20.47 | 20.16 | 31746 |
| 1739316600 | 20.54 | 0.02 | 0.10 | 20.29 | 20.589 | 20.29 | 13601 |
| 1739230200 | 20.52 | -0.1 | -0.48 | 20.62 | 20.6473 | 20.52 | 2660 |
| 1738971000 | 20.62 | -0.03 | -0.12 | 20.645 | 20.645 | 20.51 | 12434 |
| 1738884600 | 20.645 | -0 | -0.00 | 20.6453 | 20.68 | 20.5916 | 1374 |
| 1738798200 | 20.6453 | 0.13 | 0.61 | 20.64 | 20.6899 | 20.58 | 11393 |
| 1738711800 | 20.52 | 0.07 | 0.32 | 20.58 | 20.58 | 20.431 | 5678 |
| 1738625400 | 20.4543 | 0.07 | 0.36 | 20.38 | 20.4543 | 20.36 | 8911 |
| 1738366200 | 20.38 | -0.1 | -0.49 | 20.4799 | 20.53 | 20.34 | 4896 |
| 1738279800 | 20.4799 | 0.1 | 0.49 | 20.38 | 20.5 | 20.38 | 3866 |
| 1738193400 | 20.38 | -0.07 | -0.33 | 20.4476 | 20.4476 | 20.38 | 6991 |
| 1738107000 | 20.4476 | 0.06 | 0.29 | 20.3889 | 20.4476 | 20.3799 | 7302 |
| 1738020600 | 20.3889 | 0.01 | 0.07 | 20.3743 | 20.3889 | 20.34 | 2691 |
| 1737761400 | 20.3743 | -0.01 | -0.03 | 20.3448 | 20.4 | 20.3374 | 29529 |
| 1737675000 | 20.38 | 0 | 0.00 | 20.38 | 20.38 | 20.38 | 0 |
| 1737588600 | 20.38 | 0 | 0.00 | 20.3794 | 20.39 | 20.34 | 11443 |
| 1737502200 | 20.3794 | 0.09 | 0.46 | 20.32 | 20.38 | 20.32 | 5040 |
| 1737156600 | 20.2858 | 0.07 | 0.33 | 20.2186 | 20.29 | 20.2186 | 603 |
| 1737070200 | 20.2186 | 0.04 | 0.18 | 20.182 | 20.25 | 20.182 | 8405 |
| 1736983800 | 20.182 | 0.23 | 1.16 | 20.09 | 20.21 | 20.09 | 66643 |
| 1736897400 | 19.9502 | 0.01 | 0.05 | 19.9394 | 19.9502 | 19.93 | 717 |
| 1736811000 | 19.9394 | -0.04 | -0.19 | 19.9775 | 19.9775 | 19.91 | 2377 |
| 1736551800 | 19.9775 | -0.16 | -0.78 | 20.1352 | 20.1352 | 19.9608 | 3127 |
| 1736379000 | 20.1352 | 0.03 | 0.13 | 20.11 | 20.48 | 20.05 | 15377 |
| 1736292600 | 20.11 | -0.14 | -0.69 | 20.25 | 20.25 | 20.07 | 30853 |
| 1736206200 | 20.25 | 0.05 | 0.25 | 20.21 | 20.28 | 20.1951 | 1729 |
| 1735947000 | 20.1999 | -0 | -0.00 | 20.2 | 20.24 | 20.19 | 6832 |
| 1735860600 | 20.2 | -0.02 | -0.11 | 20.222 | 20.27 | 20.15 | 391447 |
| 1735687800 | 20.222 | -0.08 | -0.38 | 20.13 | 20.29 | 20.13 | 4845 |
| 1735601400 | 20.3 | 0.09 | 0.45 | 20.21 | 20.3 | 20.21 | 12414 |
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
