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 | 0.133 | 0.67205659424 | 19.79 | 19.8292 | 19.6943 | 0 | 0 | IX |
| 4 | -0.0755 | -0.377528314624 | 19.9985 | 20.0595 | 19.6815 | 0 | 0 | IX |
| 12 | -0.127 | -0.633416458853 | 20.05 | 20.715 | 19.6815 | 0 | 0 | IX |
| 26 | 0.296 | 1.50812656035 | 19.627 | 20.715 | 19.2706 | 0 | 0 | IX |
| 52 | 0.725 | 3.77643504532 | 19.198 | 20.715 | 18.798 | 0 | 0 | IX |
| 156 | 0.222 | 1.12684635298 | 19.701 | 20.715 | 18.6265 | 0 | 0 | IX |
| 260 | 0.222 | 1.12684635298 | 19.701 | 20.715 | 18.6265 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 19.7763 | -0.01 | -0.04 | 19.793 | 19.808 | 19.7075 | 0 |
| 1732210200 | 19.7846 | -0.01 | -0.03 | 19.79 | 19.812 | 19.7014 | 0 |
| 1732123800 | 19.7912 | -0.01 | -0.05 | 19.802 | 19.802 | 19.7075 | 0 |
| 1732037400 | 19.802 | 0.05 | 0.24 | 19.754 | 19.8292 | 19.754 | 0 |
| 1731951000 | 19.7552 | 0.01 | 0.06 | 19.741 | 19.771 | 19.701 | 0 |
| 1731691800 | 19.7434 | -0.05 | -0.24 | 19.79 | 19.79 | 19.6943 | 0 |
| 1731605400 | 19.79 | 0.01 | 0.04 | 19.7807 | 19.7912 | 19.6815 | 0 |
| 1731519000 | 19.7818 | -0.18 | -0.91 | 19.967 | 19.9682 | 19.727 | 0 |
| 1731432600 | 19.9634 | -0.06 | -0.28 | 20.02 | 20.021 | 19.9267 | 0 |
| 1731346200 | 20.0188 | -0.02 | -0.07 | 20.035 | 20.035 | 19.9775 | 0 |
| 1731087000 | 20.0338 | 0.06 | 0.32 | 19.972 | 20.0574 | 19.9425 | 0 |
| 1731000600 | 19.9696 | 0.08 | 0.40 | 19.884 | 19.994 | 19.8482 | 0 |
| 1730914200 | 19.8899 | -0.04 | -0.20 | 19.929 | 19.9506 | 19.8281 | 0 |
| 1730827800 | 19.9302 | -0.02 | -0.10 | 19.9485 | 19.9655 | 19.873 | 0 |
| 1730741400 | 19.9497 | 0.03 | 0.13 | 19.922 | 19.98 | 19.815 | 0 |
| 1730482200 | 19.9232 | -0.02 | -0.12 | 19.946 | 20.0089 | 19.8931 | 0 |
| 1730395800 | 19.9472 | -0.03 | -0.13 | 19.975 | 19.9832 | 19.887 | 0 |
| 1730309400 | 19.9738 | 0.04 | 0.19 | 19.934 | 20.0595 | 19.934 | 0 |
| 1730223000 | 19.9364 | -0.02 | -0.10 | 19.955 | 19.968 | 19.906 | 0 |
| 1730136600 | 19.9562 | -0.05 | -0.27 | 20.0071 | 20.0095 | 19.8906 | 0 |
| 1729873800 | 20.0095 | 0.01 | 0.06 | 19.9985 | 20.03 | 19.9645 | 0 |
| 1729787400 | 19.9985 | 0.02 | 0.11 | 19.975 | 20.0131 | 19.939 | 0 |
| 1729701000 | 19.9762 | -0.03 | -0.16 | 20.0075 | 20.0075 | 19.9372 | 0 |
| 1729614600 | 20.0087 | -0.02 | -0.08 | 20.0275 | 20.04 | 19.9519 | 0 |
| 1729528200 | 20.0251 | -0.12 | -0.60 | 20.1475 | 20.1475 | 20.0025 | 0 |
| 1729269000 | 20.1463 | 0.01 | 0.04 | 20.14 | 20.1499 | 20.0625 | 0 |
| 1729182600 | 20.1376 | -0.06 | -0.30 | 20.1975 | 20.1999 | 20.1275 | 0 |
| 1729096200 | 20.1975 | 0.05 | 0.23 | 20.1475 | 20.1987 | 20.1225 | 0 |
| 1729009800 | 20.1511 | 0.07 | 0.36 | 20.08 | 20.1595 | 20.07 | 0 |
| 1728923400 | 20.0788 | -0.02 | -0.11 | 20.1025 | 20.1037 | 20.055 | 0 |
| 1728664200 | 20.1001 | 0.01 | 0.06 | 20.0875 | 20.1075 | 20.028 | 0 |
| 1728577800 | 20.0875 | -0.04 | -0.20 | 20.1275 | 20.1325 | 20.0165 | 0 |
| 1728491400 | 20.1287 | 0.02 | 0.11 | 20.1037 | 20.1425 | 20.0607 | 0 |
| 1728405000 | 20.1073 | -0 | -0.02 | 20.1113 | 20.1362 | 20.0712 | 0 |
| 1728318600 | 20.1113 | -0.02 | -0.10 | 20.1313 | 20.1537 | 20.1012 | 0 |
| 1728059400 | 20.1312 | -0.16 | -0.79 | 20.2925 | 20.2925 | 20.0926 | 0 |
| 1727973000 | 20.2925 | -0.01 | -0.07 | 20.31 | 20.325 | 20.2438 | 0 |
| 1727886600 | 20.3063 | -0.03 | -0.17 | 20.3375 | 20.345 | 20.2725 | 0 |
| 1727800200 | 20.3399 | 0.04 | 0.20 | 20.2987 | 20.3725 | 20.2576 | 0 |
| 1727713800 | 20.2987 | 0 | 0.00 | 20.295 | 20.3225 | 20.2487 | 0 |
| 1727454600 | 20.2986 | 0.03 | 0.17 | 20.2613 | 20.3212 | 20.225 | 0 |
| 1727368200 | 20.2637 | -0.02 | -0.12 | 20.2875 | 20.3225 | 20.2375 | 0 |
| 1727281800 | 20.2875 | -0.02 | -0.10 | 20.31 | 20.34 | 20.2738 | 0 |
| 1727195400 | 20.3088 | -0.01 | -0.07 | 20.3225 | 20.3412 | 20.265 | 0 |
| 1727109000 | 20.3225 | 0.1 | 0.50 | 20.2175 | 20.3725 | 20.2175 | 0 |
| 1726849800 | 20.2211 | -0.1 | -0.47 | 20.32 | 20.35 | 20.2175 | 0 |
| 1726763400 | 20.3163 | 0 | 0.02 | 20.3125 | 20.3524 | 20.2875 | 0 |
| 1726677000 | 20.3125 | -0.02 | -0.08 | 20.3287 | 20.3562 | 20.2726 | 0 |
| 1726590600 | 20.3287 | 0.01 | 0.06 | 20.3163 | 20.3712 | 20.31 | 0 |
| 1726504200 | 20.3175 | 0.03 | 0.13 | 20.2925 | 20.335 | 20.2525 | 0 |
| 1726245000 | 20.2913 | 0.05 | 0.23 | 20.2438 | 20.3125 | 20.2138 | 0 |
| 1726158600 | 20.2449 | -0.03 | -0.14 | 20.2725 | 20.715 | 20.235 | 0 |
| 1726072200 | 20.2725 | 0.03 | 0.14 | 20.245 | 20.2975 | 20.2089 | 0 |
| 1725985800 | 20.2438 | 0.03 | 0.16 | 20.2125 | 20.2475 | 20.1613 | 0 |
| 1725899400 | 20.2113 | -0.03 | -0.16 | 20.2425 | 20.2425 | 20.154 | 0 |
| 1725640200 | 20.2437 | 0.1 | 0.50 | 20.1475 | 20.265 | 20.1262 | 0 |
| 1725553800 | 20.1439 | 0.02 | 0.10 | 20.125 | 20.1775 | 20.1088 | 0 |
| 1725467400 | 20.1238 | 0.02 | 0.12 | 20.0976 | 20.1362 | 20.0373 | 0 |
| 1725381000 | 20.0988 | 0.08 | 0.41 | 20.0187 | 20.1175 | 19.9618 | 0 |
| 1725294600 | 20.0164 | -0.03 | -0.16 | 20.0487 | 20.0497 | 19.9855 | 0 |
| 1725035400 | 20.0488 | -0 | -0.01 | 20.05 | 20.0775 | 19.9826 | 0 |
| 1724949000 | 20.0512 | -0.02 | -0.11 | 20.0725 | 20.095 | 20.0351 | 0 |
| 1724862600 | 20.0737 | 0.01 | 0.03 | 20.0725 | 20.1175 | 20.0405 | 0 |
| 1724776200 | 20.0677 | -0.05 | -0.24 | 20.115 | 20.1162 | 20.0463 | 0 |
| 1724689800 | 20.115 | 0 | 0.00 | 20.115 | 20.1209 | 20.1114 | 0 |
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
