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 | 0.059 | 0.309224318658 | 19.08 | 19.19 | 19 | 22943 | 19.11083774 | SP |
| 4 | -0.031 | -0.161711006781 | 19.17 | 19.19 | 18.99 | 7016 | 19.1118299 | SP |
| 12 | 0.189 | 0.997361477573 | 18.95 | 19.37 | 18.95 | 4420 | 19.14234438 | SP |
| 26 | 0.524 | 2.81493419286 | 18.615 | 19.37 | 18.57 | 7718 | 18.89694165 | SP |
| 52 | 1.479 | 8.37485843715 | 17.66 | 19.37 | 17.66 | 4804 | 18.80638152 | SP |
| 156 | -1.901 | -9.03517110266 | 21.04 | 21.1 | 16.5 | 2172 | 18.80662281 | SP |
| 260 | -0.931 | -4.63876432486 | 20.07 | 21.97 | 16.5 | 1661 | 19.10837651 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 19.1204 | -0.02 | -0.08 | 19.13 | 19.13 | 19.1 | 2819 |
| 1732577400 | 19.1366 | 0.04 | 0.19 | 19.19 | 19.19 | 19.12 | 4037 |
| 1732318200 | 19.1 | 0 | 0.00 | 19.09 | 19.12 | 19.07 | 1866 |
| 1732231800 | 19.1 | -0.01 | -0.05 | 19.07 | 19.11 | 19.06 | 2194 |
| 1732145400 | 19.11 | 0.02 | 0.10 | 19.08 | 19.13 | 19 | 103800 |
| 1732059000 | 19.09 | -0.01 | -0.05 | 19.09 | 19.11 | 19.07 | 804 |
| 1731972600 | 19.1 | -0.01 | -0.05 | 19.09 | 19.12 | 19.09 | 1791 |
| 1731713400 | 19.11 | -0.01 | -0.03 | 19.09 | 19.13 | 19.09 | 1074 |
| 1731627000 | 19.115 | 0.01 | 0.08 | 19.1227 | 19.155 | 19.11 | 3158 |
| 1731540600 | 19.1 | -0.02 | -0.10 | 19.13 | 19.14 | 19.1 | 1711 |
| 1731454200 | 19.12 | -0.02 | -0.10 | 19.15 | 19.15 | 19.12 | 2012 |
| 1731367800 | 19.14 | -0.01 | -0.05 | 19.16 | 19.16 | 19.14 | 904 |
| 1731108600 | 19.15 | 0 | 0.02 | 19.14 | 19.17 | 19.13 | 3494 |
| 1731022200 | 19.1462 | 0.06 | 0.29 | 19.08 | 19.1462 | 19.07 | 666 |
| 1730935800 | 19.09 | -0.03 | -0.16 | 19.13 | 19.13 | 19.04 | 2538 |
| 1730849400 | 19.12 | 0.02 | 0.10 | 19.09 | 19.12 | 19.09 | 1023 |
| 1730763000 | 19.1 | 0.04 | 0.21 | 19.1 | 19.119 | 19.0862 | 928 |
| 1730500200 | 19.06 | -0.11 | -0.57 | 19.08 | 19.0899 | 18.99 | 2699 |
| 1730413800 | 19.17 | -0 | -0.00 | 19.14 | 19.17 | 19.13 | 772 |
| 1730327400 | 19.1703 | -0.01 | -0.05 | 19.17 | 19.18 | 19.16 | 2045 |
| 1730241000 | 19.18 | -0.02 | -0.10 | 19.18 | 19.1825 | 19.1704 | 386 |
| 1730154600 | 19.2 | -0.01 | -0.05 | 19.2 | 19.21 | 19.18 | 1659 |
| 1729895400 | 19.21 | -0.02 | -0.10 | 19.21 | 19.27 | 19.21 | 834 |
| 1729809000 | 19.23 | 0.04 | 0.21 | 19.19 | 19.24 | 19.19 | 1530 |
| 1729722600 | 19.19 | -0.04 | -0.21 | 19.2 | 19.2 | 19.17 | 1189 |
| 1729636200 | 19.23 | -0.01 | -0.05 | 19.22 | 19.23 | 19.21 | 1818 |
| 1729549800 | 19.24 | -0.04 | -0.21 | 19.24 | 19.26 | 19.22 | 731 |
| 1729290600 | 19.28 | 0 | 0.00 | 19.26 | 19.28 | 19.26 | 401 |
| 1729204200 | 19.28 | 0.03 | 0.13 | 19.25 | 19.3 | 19.2455 | 1320 |
| 1729117800 | 19.255 | 0.02 | 0.13 | 19.23 | 19.26 | 19.21 | 1540 |
| 1729031400 | 19.23 | 0.04 | 0.21 | 19.19 | 19.23 | 19.19 | 1111 |
| 1728945000 | 19.19 | 0.01 | 0.05 | 19.17 | 19.1999 | 19.151 | 1490 |
| 1728685800 | 19.18 | -0.02 | -0.10 | 19.17 | 19.18 | 19.17 | 264 |
| 1728599400 | 19.2 | 0.03 | 0.16 | 19.16 | 19.23 | 19.14 | 2707 |
| 1728513000 | 19.17 | 0.01 | 0.03 | 19.15 | 19.17 | 19.15 | 352 |
| 1728426600 | 19.165 | 0.01 | 0.05 | 19.14 | 19.165 | 19.13 | 1549 |
| 1728340200 | 19.155 | -0.08 | -0.39 | 19.17 | 19.17 | 19.155 | 999 |
| 1728081000 | 19.23 | -0.03 | -0.13 | 19.19 | 19.235 | 19.19 | 2102 |
| 1727994600 | 19.255 | 0.02 | 0.13 | 19.23 | 19.255 | 19.2057 | 967 |
| 1727908200 | 19.23 | 0 | 0.00 | 19.21 | 19.23 | 19.21 | 295 |
| 1727821800 | 19.23 | -0.07 | -0.38 | 19.21 | 19.27 | 19.205 | 1099 |
| 1727735400 | 19.3043 | -0.01 | -0.06 | 19.29 | 19.3043 | 19.28 | 1838 |
| 1727476200 | 19.315 | -0.02 | -0.08 | 19.29 | 19.32 | 19.29 | 1137 |
| 1727389800 | 19.33 | 0.05 | 0.25 | 19.28 | 19.37 | 19.27 | 3272 |
| 1727303400 | 19.2824 | 0 | 0.01 | 19.29 | 19.3 | 19.2824 | 1509 |
| 1727217000 | 19.28 | -0 | -0.01 | 19.26 | 19.29 | 19.24 | 3405 |
| 1727130600 | 19.2822 | -0.01 | -0.07 | 19.28 | 19.3 | 19.2515 | 8489 |
| 1726871400 | 19.2957 | -0.03 | -0.17 | 19.27 | 19.3 | 19.27 | 1235 |
| 1726785000 | 19.3287 | 0.11 | 0.57 | 19.24 | 19.33 | 19.24 | 2855 |
| 1726698600 | 19.22 | 0.04 | 0.18 | 19.2 | 19.22 | 19.1857 | 1767 |
| 1726612200 | 19.185 | 0.01 | 0.08 | 19.16 | 19.2 | 19.16 | 2292 |
| 1726525800 | 19.17 | 0.03 | 0.16 | 19.15 | 19.2 | 19.145 | 11715 |
| 1726266600 | 19.14 | 0.04 | 0.21 | 19.1 | 19.14 | 19.1 | 44967 |
| 1726180200 | 19.1 | 0.04 | 0.23 | 19.05 | 19.11 | 19.05 | 1783 |
| 1726093800 | 19.0562 | 0.01 | 0.03 | 19.04 | 19.0562 | 19.03 | 6641 |
| 1726007400 | 19.05 | -0.01 | -0.03 | 19.07 | 19.07 | 19.04 | 1934 |
| 1725921000 | 19.055 | 0.04 | 0.20 | 19.02 | 19.07 | 19.02 | 2225 |
| 1725661800 | 19.0163 | 0 | 0.01 | 19.01 | 19.03 | 19.01 | 299 |
| 1725575400 | 19.015 | 0.03 | 0.15 | 19 | 19.02 | 18.995 | 1107 |
| 1725489000 | 18.986 | 0.03 | 0.14 | 18.95 | 19 | 18.95 | 2567 |
| 1725402600 | 18.96 | -0.09 | -0.47 | 18.95 | 19.01 | 18.95 | 3765 |
| 1725057000 | 19.05 | -0.01 | -0.03 | 19.04 | 19.07 | 19.04 | 4131 |
| 1724970600 | 19.0555 | 0.02 | 0.08 | 19.02 | 19.06 | 19.02 | 896 |
| 1724884200 | 19.04 | -0.01 | -0.05 | 19.01 | 19.0499 | 19.01 | 4276 |
| 1724797800 | 19.05 | 0.04 | 0.21 | 19.02 | 19.05 | 19.005 | 5511 |
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
