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 | 0.33 | 1.71250648677 | 19.27 | 19.6 | 19 | 27455 | 19.2601691 | CS |
| 4 | 0.17 | 0.874935666495 | 19.43 | 19.87 | 19 | 28702 | 19.48312427 | CS |
| 12 | -0.18 | -0.910010111223 | 19.78 | 20.85 | 19 | 26292 | 19.82336223 | CS |
| 26 | 1.85 | 10.4225352113 | 17.75 | 20.85 | 17.04 | 22205 | 19.22187914 | CS |
| 52 | 1.96 | 11.1111111111 | 17.64 | 20.85 | 17.04 | 24873 | 19.34828858 | CS |
| 156 | -5.4 | -21.6 | 25 | 25.64 | 14.5 | 32240 | 19.02929975 | CS |
| 260 | -5.01 | -20.3575782202 | 24.61 | 26.65 | 14.5 | 44403 | 21.50308112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 19.6 | 0.35 | 1.82 | 19.24 | 19.6 | 19.11 | 49642 |
| 1732750500 | 19.25 | 0.11 | 0.57 | 19.06 | 19.25 | 19.06 | 8935 |
| 1732664100 | 19.14 | -0.11 | -0.57 | 19.3 | 19.3 | 19 | 15777 |
| 1732577700 | 19.25 | -0.06 | -0.31 | 19.51 | 19.51 | 19.25 | 37569 |
| 1732318500 | 19.31 | 0.07 | 0.36 | 19.27 | 19.38 | 19.25 | 47537 |
| 1732232100 | 19.24 | 0.06 | 0.31 | 19.2 | 19.45 | 19.18 | 17283 |
| 1732145700 | 19.18 | -0.08 | -0.42 | 19.25 | 19.27 | 19.16 | 27396 |
| 1732059300 | 19.26 | -0.15 | -0.77 | 19.3298 | 19.4 | 19.2234 | 31865 |
| 1731972900 | 19.41 | -0.05 | -0.26 | 19.42 | 19.4791 | 19.405 | 20600 |
| 1731713700 | 19.46 | -0.04 | -0.21 | 19.46 | 19.5386 | 19.4 | 26372 |
| 1731627300 | 19.5 | -0.11 | -0.56 | 19.62 | 19.62 | 19.5 | 9712 |
| 1731540900 | 19.61 | -0.09 | -0.46 | 19.85 | 19.87 | 19.54 | 30304 |
| 1731454500 | 19.7 | 0 | 0.00 | 19.65 | 19.71 | 19.5019 | 70483 |
| 1731368100 | 19.7 | 0.05 | 0.25 | 19.68 | 19.83 | 19.53 | 70232 |
| 1731108900 | 19.65 | 0.18 | 0.95 | 19.5 | 19.66 | 19.4401 | 63858 |
| 1731022500 | 19.465 | -0.01 | -0.03 | 19.55 | 19.55 | 19.3675 | 7446 |
| 1730936100 | 19.47 | -0.26 | -1.29 | 19.61 | 19.65 | 19.33 | 17956 |
| 1730849700 | 19.725 | 0.28 | 1.41 | 19.45 | 19.74 | 19.45 | 21326 |
| 1730763300 | 19.45 | 0.26 | 1.35 | 19.21 | 19.45 | 19.0347 | 8896 |
| 1730500500 | 19.19 | -0.35 | -1.79 | 19.43 | 19.45 | 19.19 | 11800 |
| 1730414100 | 19.54 | -0.26 | -1.31 | 19.81 | 19.855 | 19.54 | 40052 |
| 1730327700 | 19.8 | -0.03 | -0.14 | 19.884 | 19.96 | 19.8 | 4447 |
| 1730241300 | 19.8287 | -0.19 | -0.93 | 20.01 | 20.01 | 19.8099 | 4936 |
| 1730154900 | 20.015 | -0.05 | -0.22 | 20.03 | 20.14 | 19.98 | 6841 |
| 1729895700 | 20.06 | -0.11 | -0.55 | 20.18 | 20.24 | 20.05 | 14787 |
| 1729809300 | 20.17 | 0.02 | 0.10 | 20.27 | 20.27 | 20.1 | 8012 |
| 1729722900 | 20.15 | -0.17 | -0.85 | 20.23 | 20.23 | 20.06 | 11392 |
| 1729636500 | 20.3221 | 0.04 | 0.21 | 20.24 | 20.38 | 20.1107 | 8009 |
| 1729550100 | 20.28 | -0.04 | -0.20 | 20.31 | 20.31 | 20.03 | 10937 |
| 1729290900 | 20.32 | -0.01 | -0.05 | 20.35 | 20.35 | 20.2308 | 2908 |
| 1729204500 | 20.33 | -0.01 | -0.04 | 20.16 | 20.35 | 20.15 | 15973 |
| 1729118100 | 20.3383 | 0.18 | 0.88 | 20.17 | 20.42 | 20.17 | 13907 |
| 1729031700 | 20.16 | 0.07 | 0.35 | 20.08 | 20.4 | 20.0576 | 11356 |
| 1728945300 | 20.09 | 0.11 | 0.55 | 19.94 | 20.1 | 19.8101 | 14577 |
| 1728686100 | 19.98 | 0.14 | 0.71 | 19.88 | 19.9834 | 19.82 | 10575 |
| 1728599700 | 19.84 | -0.1 | -0.50 | 20.02 | 20.02 | 19.84 | 16228 |
| 1728513300 | 19.94 | -0.03 | -0.13 | 20.02 | 20.17 | 19.94 | 24735 |
| 1728426900 | 19.965 | 0.18 | 0.88 | 19.84 | 20 | 19.71 | 7669 |
| 1728340500 | 19.79 | -0.23 | -1.15 | 20.01 | 20.01 | 19.7601 | 3790 |
| 1728081300 | 20.02 | -0.3 | -1.48 | 20.13 | 20.13 | 19.8 | 56674 |
| 1727994900 | 20.32 | -0.4 | -1.93 | 20.66 | 20.66 | 20.26 | 97795 |
| 1727908500 | 20.72 | 0.18 | 0.88 | 20.5 | 20.85 | 20.5 | 66132 |
| 1727822100 | 20.54 | 1 | 5.12 | 19.65 | 20.6 | 19.52 | 111066 |
| 1727735520 | 19.54 | -0.37 | -1.86 | 19.91 | 20.02 | 19.53 | 74870 |
| 1727476500 | 19.91 | -0.11 | -0.52 | 20.05 | 20.13 | 19.85 | 48866 |
| 1727390100 | 20.015 | 0.05 | 0.28 | 19.97 | 20.0799 | 19.8 | 36275 |
| 1727303700 | 19.96 | -0.08 | -0.40 | 20.07 | 20.0799 | 19.86 | 13860 |
| 1727217300 | 20.04 | 0.07 | 0.35 | 19.94 | 20.04 | 19.74 | 11013 |
| 1727130900 | 19.97 | 0 | 0.00 | 19.99 | 19.99 | 19.8001 | 12612 |
| 1726871700 | 19.97 | 0.02 | 0.10 | 19.96 | 19.97 | 19.8 | 16008 |
| 1726785300 | 19.95 | 0.15 | 0.76 | 19.86 | 19.99 | 19.82 | 12060 |
| 1726698900 | 19.8 | -0.02 | -0.10 | 19.82 | 19.82 | 19.67 | 14644 |
| 1726612500 | 19.82 | 0.16 | 0.81 | 19.75 | 19.84 | 19.59 | 8266 |
| 1726526100 | 19.66 | 0.12 | 0.61 | 19.52 | 19.7 | 19.45 | 15345 |
| 1726266900 | 19.54 | 0.04 | 0.21 | 19.5 | 19.56 | 19.3501 | 28116 |
| 1726180500 | 19.5 | 0.04 | 0.21 | 19.57 | 19.7 | 19.3701 | 35881 |
| 1726094100 | 19.46 | -0.13 | -0.66 | 19.54 | 19.75 | 19.3 | 26807 |
| 1726007700 | 19.59 | -0.01 | -0.05 | 19.56 | 19.64 | 19.46 | 13147 |
| 1725921300 | 19.6 | 0 | 0.00 | 19.69 | 19.7 | 19.5 | 44302 |
| 1725662100 | 19.6 | -0.23 | -1.16 | 19.78 | 19.82 | 19.51 | 31018 |
| 1725575700 | 19.83 | 0.06 | 0.30 | 19.83 | 19.83 | 19.72 | 14589 |
| 1725489300 | 19.77 | 0.03 | 0.15 | 19.79 | 19.84 | 19.76 | 28544 |
| 1725402900 | 19.74 | -0.01 | -0.05 | 19.81 | 19.82 | 19.595 | 16944 |
| 1725057300 | 19.75 | -0.06 | -0.30 | 19.85 | 19.85 | 19.7 | 13495 |
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
