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 | 0.1593 | 0.734101382488 | 21.7 | 21.89 | 20.22 | 8744403 | 20.81035925 | SP |
| 4 | 1.9093 | 9.57042606516 | 19.95 | 22.57 | 19.16 | 14565734 | 20.92381106 | SP |
| 12 | 2.2693 | 11.583971414 | 19.59 | 22.57 | 18.14 | 13354325 | 19.75299068 | SP |
| 26 | 0.9593 | 4.58995215311 | 20.9 | 22.57 | 18.14 | 12495103 | 19.8177124 | SP |
| 52 | -2.9807 | -11.9995974235 | 24.84 | 28.045 | 18.14 | 11912127 | 21.87204953 | SP |
| 156 | -15.5907 | -41.6307076101 | 37.45 | 57.07 | 18.14 | 9259475 | 32.63127358 | SP |
| 260 | -9.1807 | -29.5769974227 | 31.04 | 57.07 | 6.91 | 12082872 | 23.4031968 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 21.73 | 0.85 | 4.07 | 21.01 | 21.7799 | 20.95 | 12771396 |
| 1743114600 | 20.88 | 0.13 | 0.63 | 20.86 | 21.03 | 20.5931 | 11402904 |
| 1743028200 | 20.75 | 0.25 | 1.22 | 20.29 | 20.855 | 20.22 | 9718028 |
| 1742941800 | 20.5 | -0.09 | -0.44 | 20.5 | 20.62 | 20.43 | 7245843 |
| 1742855400 | 20.59 | -0.75 | -3.51 | 20.83 | 20.885 | 20.515 | 8121973 |
| 1742596200 | 21.34 | 0.02 | 0.09 | 21.7 | 21.795 | 21.28 | 7233266 |
| 1742509800 | 21.32 | 0.1 | 0.47 | 21.5 | 21.55 | 20.96 | 9677289 |
| 1742423400 | 21.22 | -0.45 | -2.08 | 21.54 | 21.635 | 20.91 | 9749228 |
| 1742337000 | 21.67 | 0.46 | 2.17 | 21.39 | 21.8168 | 21.38 | 10513558 |
| 1742250600 | 21.21 | -0.32 | -1.49 | 21.54 | 21.57 | 21.01 | 9457151 |
| 1741991400 | 21.53 | -0.9 | -4.01 | 22.08 | 22.12 | 21.4501 | 12014998 |
| 1741905000 | 22.43 | 0.59 | 2.70 | 21.88 | 22.57 | 21.83 | 14064612 |
| 1741818600 | 21.84 | -0.21 | -0.95 | 21.58 | 22.25 | 21.51 | 13865146 |
| 1741732200 | 22.05 | 0.36 | 1.66 | 21.8 | 22.3799 | 21.5301 | 22273130 |
| 1741645800 | 21.69 | 1.08 | 5.24 | 21.2 | 22.06 | 21.0648 | 16503150 |
| 1741390200 | 20.61 | -0.19 | -0.91 | 20.97 | 21.34 | 20.49 | 21172452 |
| 1741303800 | 20.8 | 0.72 | 3.59 | 20.61 | 20.985 | 20.29 | 16785047 |
| 1741217400 | 20.08 | -0.43 | -2.10 | 20.55 | 20.795 | 19.96 | 22401353 |
| 1741131000 | 20.51 | 0.48 | 2.40 | 20.32 | 20.835 | 19.93 | 22724421 |
| 1741044600 | 20.03 | 0.67 | 3.46 | 19.24 | 20.3 | 19.16 | 27408605 |
| 1740785400 | 19.36 | -0.6 | -3.01 | 19.95 | 20.155 | 19.3207 | 18982520 |
| 1740699000 | 19.96 | 0.62 | 3.21 | 19.19 | 19.98 | 19.1101 | 17061983 |
| 1740612600 | 19.34 | -0.01 | -0.05 | 19.24 | 19.508 | 19 | 12805715 |
| 1740526200 | 19.35 | 0.2 | 1.04 | 19.16 | 19.645 | 19.11 | 14436077 |
| 1740439800 | 19.15 | 0.19 | 1.00 | 18.84 | 19.2 | 18.7815 | 15017455 |
| 1740180600 | 18.96 | 0.63 | 3.44 | 18.35 | 19 | 18.35 | 18939748 |
| 1740094200 | 18.33 | 0.17 | 0.94 | 18.25 | 18.52 | 18.245 | 11732768 |
| 1740007800 | 18.16 | -0.1 | -0.55 | 18.34 | 18.3699 | 18.14 | 10389947 |
| 1739921400 | 18.26 | -0.08 | -0.44 | 18.28 | 18.4372 | 18.255 | 8812524 |
| 1739575800 | 18.34 | 0.02 | 0.11 | 18.33 | 18.38 | 18.27 | 9844907 |
| 1739489400 | 18.32 | -0.39 | -2.08 | 18.65 | 18.725 | 18.31 | 10326021 |
| 1739403000 | 18.71 | 0.11 | 0.59 | 18.97 | 19.01 | 18.6377 | 11226942 |
| 1739316600 | 18.6 | -0.01 | -0.05 | 18.75 | 18.7501 | 18.55 | 7546443 |
| 1739230200 | 18.61 | -0.24 | -1.27 | 18.66 | 18.7399 | 18.57 | 9068373 |
| 1738971000 | 18.85 | 0.36 | 1.95 | 18.49 | 18.8999 | 18.4 | 17388364 |
| 1738884600 | 18.49 | -0.13 | -0.70 | 18.51 | 18.725 | 18.49 | 11186923 |
| 1738798200 | 18.62 | -0.15 | -0.80 | 18.84 | 18.97 | 18.615 | 9418812 |
| 1738711800 | 18.77 | -0.25 | -1.31 | 19.02 | 19.055 | 18.7367 | 16473727 |
| 1738625400 | 19.02 | 0.25 | 1.33 | 19.34 | 19.47 | 18.8601 | 23686224 |
| 1738366200 | 18.77 | 0.23 | 1.24 | 18.42 | 18.805 | 18.26 | 16642443 |
| 1738279800 | 18.54 | -0.2 | -1.07 | 18.61 | 18.8152 | 18.44 | 10919324 |
| 1738193400 | 18.74 | 0.17 | 0.92 | 18.62 | 18.895 | 18.6 | 11379181 |
| 1738107000 | 18.57 | -0.32 | -1.69 | 18.82 | 19.02 | 18.515 | 10880282 |
| 1738020600 | 18.89 | 0.53 | 2.89 | 19.16 | 19.17 | 18.8698 | 17526410 |
| 1737761400 | 18.36 | -0.08 | -0.43 | 18.24 | 18.43 | 18.19 | 7921812 |
| 1737675000 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 0 |
| 1737588600 | 18.44 | -0.19 | -1.02 | 18.47 | 18.4906 | 18.34 | 8481737 |
| 1737502200 | 18.63 | -0.34 | -1.79 | 18.79 | 18.9187 | 18.63 | 9490889 |
| 1737156600 | 18.97 | -0.36 | -1.86 | 19.01 | 19.1001 | 18.86 | 10469361 |
| 1737070200 | 19.33 | 0.07 | 0.36 | 19.18 | 19.3876 | 19.16 | 10198134 |
| 1736983800 | 19.26 | -0.72 | -3.60 | 19.42 | 19.505 | 19.18 | 11659981 |
| 1736897400 | 19.98 | -0.03 | -0.15 | 19.83 | 20.25 | 19.7812 | 11341484 |
| 1736811000 | 20.01 | -0.06 | -0.30 | 20.42 | 20.445 | 20 | 10991195 |
| 1736551800 | 20.07 | 0.6 | 3.08 | 19.73 | 20.21 | 19.72 | 21230152 |
| 1736379000 | 19.47 | -0.04 | -0.21 | 19.51 | 19.7598 | 19.39 | 13379792 |
| 1736292600 | 19.51 | 0.43 | 2.25 | 18.95 | 19.63 | 18.932 | 11949857 |
| 1736206200 | 19.08 | -0.22 | -1.14 | 19.01 | 19.19 | 18.79 | 11867005 |
| 1735947000 | 19.3 | -0.47 | -2.38 | 19.59 | 19.67 | 19.25 | 14835531 |
| 1735860600 | 19.77 | 0.1 | 0.51 | 19.45 | 20.04 | 19.33 | 20823701 |
| 1735687800 | 19.67 | 0.17 | 0.87 | 19.41 | 19.78 | 19.3637 | 12678359 |
| 1735601400 | 19.5 | 0.43 | 2.25 | 19.52 | 19.7582 | 19.2839 | 11708196 |
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
