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 | 0 | 20.745 | 20.745 | 20.745 | 0 | 0 | SP |
| 4 | -0.365 | -1.72903837044 | 21.11 | 21.1564 | 20.52 | 2479 | 20.80926289 | SP |
| 12 | -1.155 | -5.27397260274 | 21.9 | 22.71 | 20.52 | 86484 | 21.67595047 | SP |
| 26 | 2.135 | 11.4723267061 | 18.61 | 22.71 | 18.56 | 47623 | 21.47743085 | SP |
| 52 | 1.765 | 9.29926238145 | 18.98 | 22.71 | 18.14 | 53948 | 20.23394528 | SP |
| 156 | -5.605 | -21.2713472486 | 26.35 | 27.359 | 16.55 | 21477 | 20.46740327 | SP |
| 260 | -5.615 | -21.3012139605 | 26.36 | 28.2 | 12.96 | 17195 | 20.78172936 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 20.745 | 0 | 0.00 | 20.745 | 20.745 | 20.745 | 0 |
| 1732663800 | 20.745 | 0 | 0.00 | 20.745 | 20.745 | 20.745 | 0 |
| 1732577400 | 20.745 | 0 | 0.00 | 20.745 | 20.745 | 20.745 | 0 |
| 1732318200 | 20.745 | 0 | 0.00 | 20.745 | 20.745 | 20.745 | 0 |
| 1732231800 | 20.745 | 0 | 0.00 | 20.745 | 20.745 | 20.745 | 0 |
| 1732145400 | 20.745 | -0.06 | -0.29 | 20.73 | 20.75 | 20.671 | 14371 |
| 1732059000 | 20.8048 | 0.1 | 0.47 | 20.59 | 20.8048 | 20.59 | 1106 |
| 1731972600 | 20.7065 | 0.12 | 0.57 | 20.59 | 20.7065 | 20.52 | 146 |
| 1731713400 | 20.5901 | 0.02 | 0.12 | 20.56 | 20.5901 | 20.56 | 363 |
| 1731627000 | 20.5661 | -0.18 | -0.86 | 20.646 | 20.646 | 20.5661 | 191 |
| 1731540600 | 20.7439 | -0.01 | -0.03 | 20.83 | 20.835 | 20.7439 | 300 |
| 1731454200 | 20.751 | -0.21 | -1.02 | 20.82 | 20.82 | 20.751 | 353 |
| 1731367800 | 20.9646 | -0.08 | -0.40 | 21.11 | 21.1105 | 20.9646 | 2121 |
| 1731108600 | 21.0489 | 0.22 | 1.05 | 20.84 | 21.0489 | 20.84 | 1901 |
| 1731022200 | 20.83 | 0.09 | 0.45 | 20.71 | 20.83 | 20.71 | 2977 |
| 1730935800 | 20.7361 | -0.42 | -1.99 | 20.82 | 20.82 | 20.61 | 5038 |
| 1730849400 | 21.1564 | 0.18 | 0.85 | 21 | 21.1564 | 21 | 1724 |
| 1730763000 | 20.9771 | 0.18 | 0.85 | 20.91 | 20.98 | 20.91 | 1067 |
| 1730500200 | 20.7998 | -0.23 | -1.08 | 21.11 | 21.11 | 20.7701 | 15436 |
| 1730413800 | 21.0268 | -0.38 | -1.79 | 21.35 | 21.35 | 21.0268 | 373 |
| 1730327400 | 21.409 | 0.06 | 0.28 | 21.35 | 21.41 | 21.35 | 823 |
| 1730241000 | 21.35 | -0.12 | -0.56 | 21.41 | 21.41 | 21.35 | 3563 |
| 1730154600 | 21.47 | 0.02 | 0.09 | 21.43 | 21.6499 | 21.43 | 3219 |
| 1729895400 | 21.45 | -0.14 | -0.66 | 21.81 | 21.83 | 21.45 | 1506 |
| 1729809000 | 21.5932 | -0.07 | -0.31 | 21.66 | 21.66 | 21.57 | 3370 |
| 1729722600 | 21.66 | 0.17 | 0.80 | 21.45 | 21.66 | 21.45 | 1712255 |
| 1729636200 | 21.4879 | 0.1 | 0.49 | 21.49 | 21.49 | 21.42 | 929 |
| 1729549800 | 21.3832 | -0.38 | -1.73 | 21.72 | 21.72 | 21.38 | 5588 |
| 1729290600 | 21.76 | 0.08 | 0.37 | 21.72 | 21.76 | 21.7 | 1297 |
| 1729204200 | 21.68 | -0.23 | -1.04 | 21.8 | 21.8 | 21.62 | 3092107 |
| 1729117800 | 21.9075 | 0.24 | 1.10 | 21.72 | 21.9075 | 21.72 | 2987 |
| 1729031400 | 21.6696 | 0.19 | 0.89 | 21.66 | 21.735 | 21.66 | 628 |
| 1728945000 | 21.4785 | 0.12 | 0.55 | 21.27 | 21.4785 | 21.27 | 226 |
| 1728685800 | 21.3611 | 0.21 | 0.98 | 21.13 | 21.3611 | 21.13 | 579 |
| 1728599400 | 21.1542 | -0.13 | -0.62 | 21.15 | 21.1542 | 21.11 | 1631 |
| 1728513000 | 21.287 | -0.05 | -0.25 | 21.32 | 21.32 | 21.24 | 120 |
| 1728426600 | 21.3401 | -0.04 | -0.17 | 21.39 | 21.39 | 21.25 | 3267 |
| 1728340200 | 21.3767 | -0.21 | -0.99 | 21.48 | 21.48 | 21.32 | 19607 |
| 1728081000 | 21.59 | -0.11 | -0.51 | 21.62 | 21.62 | 21.5 | 8181 |
| 1727994600 | 21.7 | -0.21 | -0.96 | 21.79 | 21.79 | 21.69 | 549 |
| 1727908200 | 21.91 | -0.1 | -0.45 | 21.86 | 21.91 | 21.83 | 1696 |
| 1727821800 | 22.01 | -0.15 | -0.68 | 22.27 | 22.27 | 22.01 | 940 |
| 1727735400 | 22.16 | 0.03 | 0.12 | 21.99 | 22.17 | 21.99 | 3850 |
| 1727476200 | 22.1331 | 0.07 | 0.30 | 22.15 | 22.2 | 22.11 | 3675 |
| 1727389800 | 22.0666 | -0.09 | -0.39 | 22.27 | 22.27 | 22.0666 | 663 |
| 1727303400 | 22.1528 | -0.14 | -0.61 | 22.3 | 22.3409 | 22.1528 | 2446 |
| 1727217000 | 22.2881 | -0.01 | -0.05 | 22.26 | 22.3106 | 22.24 | 1893 |
| 1727130600 | 22.3 | 0.25 | 1.13 | 22.13 | 22.3 | 22.13 | 353 |
| 1726871400 | 22.05 | -0.4 | -1.76 | 22.17 | 22.17 | 22.05 | 4845 |
| 1726785000 | 22.4457 | 0.09 | 0.38 | 22.54 | 22.54 | 22.32 | 2494 |
| 1726698600 | 22.36 | -0.11 | -0.50 | 22.45 | 22.47 | 22.34 | 2456 |
| 1726612200 | 22.4733 | -0.22 | -0.96 | 22.71 | 22.71 | 22.4401 | 434 |
| 1726525800 | 22.69 | 0.09 | 0.38 | 22.71 | 22.71 | 22.587 | 624 |
| 1726266600 | 22.6046 | 0.26 | 1.15 | 22.44 | 22.6046 | 22.44 | 50 |
| 1726180200 | 22.3477 | 0.07 | 0.30 | 22.32 | 22.36 | 22.15 | 2596 |
| 1726093800 | 22.28 | 0.02 | 0.09 | 22.12 | 22.28 | 22.06 | 8336 |
| 1726007400 | 22.26 | 0.28 | 1.27 | 22.01 | 22.26 | 22.01 | 2214 |
| 1725921000 | 21.9819 | 0.18 | 0.83 | 21.83 | 22.02 | 21.83 | 152529 |
| 1725661800 | 21.8006 | -0.04 | -0.16 | 21.9 | 21.9 | 21.66 | 554 |
| 1725575400 | 21.836 | 0.18 | 0.84 | 21.73 | 21.836 | 21.73 | 7045 |
| 1725489000 | 21.6544 | 0.18 | 0.86 | 21.45 | 21.685 | 21.45 | 7349 |
| 1725402600 | 21.47 | -0.09 | -0.41 | 21.46 | 21.6 | 21.46 | 1342 |
| 1725057000 | 21.5586 | 0.16 | 0.73 | 21.49 | 21.5586 | 21.4 | 8684 |
| 1724970600 | 21.402 | -0.13 | -0.61 | 21.44 | 21.44 | 21.351 | 1623 |
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
