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 | 0.7 | 3.24074074074 | 21.6 | 22.29 | 20.845 | 24936 | 21.59048507 | CS |
| 4 | 1.96 | 9.63618485742 | 20.34 | 22.59 | 18.62 | 28329 | 21.08964699 | CS |
| 12 | 0.77 | 3.57640501626 | 21.53 | 22.59 | 18.32 | 27334 | 20.24862685 | CS |
| 26 | 3.58 | 19.1239316239 | 18.72 | 25.24 | 17.51 | 26347 | 20.37016768 | CS |
| 52 | 2.31 | 11.5557778889 | 19.99 | 25.24 | 17.51 | 27487 | 20.90721234 | CS |
| 156 | -20.31 | -47.664867402 | 42.61 | 44.2161 | 16.26 | 30434 | 25.87099518 | CS |
| 260 | 1 | 4.69483568075 | 21.3 | 45.94 | 8.22 | 31576 | 26.55992363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 22.3 | 0.58 | 2.67 | 21.75 | 22.36 | 21.72 | 21633 |
| 1732232100 | 21.72 | 0.18 | 0.84 | 21.79 | 22 | 21.56 | 25311 |
| 1732145700 | 21.54 | 0.36 | 1.68 | 20.88 | 21.64 | 20.845 | 49041 |
| 1732059300 | 21.185 | 0.13 | 0.64 | 20.98 | 21.21 | 20.855 | 14604 |
| 1731972900 | 21.05 | -1.06 | -4.79 | 22.16 | 22.29 | 21.04 | 12680 |
| 1731713700 | 22.11 | 0.42 | 1.94 | 21.6 | 22.11 | 21.6 | 23046 |
| 1731627300 | 21.69 | -0.08 | -0.37 | 21.86 | 21.86 | 21.4101 | 11502 |
| 1731540900 | 21.77 | -0.56 | -2.51 | 22.33 | 22.41 | 21.64 | 20859 |
| 1731454500 | 22.33 | -0.06 | -0.27 | 22.135 | 22.56 | 22.135 | 19246 |
| 1731368100 | 22.39 | 0.59 | 2.71 | 22.12 | 22.5 | 21.69 | 38259 |
| 1731108900 | 21.8 | 0.63 | 2.98 | 21.35 | 22.08 | 21.35 | 35282 |
| 1731022500 | 21.17 | -1.42 | -6.29 | 21.82 | 21.83 | 20.985 | 28346 |
| 1730936100 | 22.59 | 3.61 | 19.02 | 19.94 | 22.59 | 19.915 | 100591 |
| 1730849700 | 18.98 | 0.09 | 0.48 | 19.07 | 19.125 | 18.91 | 28683 |
| 1730763300 | 18.89 | -0.21 | -1.10 | 19.08 | 19.15 | 18.75 | 37285 |
| 1730500500 | 19.1 | 0.11 | 0.58 | 19.145 | 19.255 | 19.08 | 39044 |
| 1730414100 | 18.99 | -1.52 | -7.41 | 19.13 | 19.81 | 18.62 | 31800 |
| 1730327700 | 20.51 | 0.02 | 0.10 | 20.6 | 21.06 | 20.51 | 11537 |
| 1730241300 | 20.49 | 0.2 | 0.99 | 20 | 20.5 | 20 | 9235 |
| 1730154900 | 20.29 | 0.6 | 3.05 | 19.79 | 20.42 | 19.7 | 10136 |
| 1729895700 | 19.69 | -0.47 | -2.33 | 20.34 | 20.34 | 19.69 | 20090 |
| 1729809300 | 20.16 | 0.19 | 0.95 | 20.1 | 20.42 | 19.68 | 20113 |
| 1729722900 | 19.97 | 0.43 | 2.20 | 19.4 | 19.99 | 19.285 | 22514 |
| 1729636500 | 19.54 | 0.07 | 0.36 | 19.39 | 19.88 | 19.39 | 10272 |
| 1729550100 | 19.47 | -1 | -4.89 | 20.64 | 20.64 | 19.44 | 10691 |
| 1729290900 | 20.47 | -0.11 | -0.53 | 20.72 | 21.42 | 20.47 | 34996 |
| 1729204500 | 20.58 | -0.02 | -0.10 | 20.69 | 20.989 | 20.2 | 40572 |
| 1729118100 | 20.6 | 1.08 | 5.53 | 19.62 | 20.78 | 19.62 | 88527 |
| 1729031700 | 19.52 | -0.11 | -0.56 | 19.57 | 19.91 | 19.45 | 66166 |
| 1728945300 | 19.63 | 0.26 | 1.34 | 19.37 | 19.695 | 19.26 | 22655 |
| 1728686100 | 19.37 | 0.52 | 2.76 | 18.9 | 19.37 | 18.81 | 33039 |
| 1728599700 | 18.85 | 0.31 | 1.67 | 18.32 | 18.99 | 18.32 | 21130 |
| 1728513300 | 18.54 | -0.14 | -0.75 | 18.61 | 18.78 | 18.49 | 8863 |
| 1728426900 | 18.68 | -0.08 | -0.43 | 18.89 | 18.89 | 18.41 | 12709 |
| 1728340500 | 18.76 | 0 | 0.00 | 18.62 | 18.76 | 18.54 | 22916 |
| 1728081300 | 18.76 | 0.16 | 0.86 | 19.01 | 19.01 | 18.67 | 17355 |
| 1727994900 | 18.6 | -0.07 | -0.37 | 18.51 | 18.63 | 18.4 | 27107 |
| 1727908500 | 18.67 | -0.27 | -1.43 | 18.89 | 19.005 | 18.616 | 12431 |
| 1727822100 | 18.94 | -0.42 | -2.17 | 19.36 | 19.36 | 18.78 | 28312 |
| 1727735520 | 19.36 | 0.29 | 1.52 | 19.17 | 19.39 | 19.01 | 41942 |
| 1727476500 | 19.07 | -0.2 | -1.04 | 19.44 | 19.44 | 18.84 | 25841 |
| 1727390100 | 19.27 | 0.18 | 0.94 | 19.35 | 19.35 | 19.09 | 14111 |
| 1727303700 | 19.09 | -0.34 | -1.75 | 19.44 | 19.44 | 18.935 | 20028 |
| 1727217300 | 19.43 | -0.24 | -1.22 | 19.72 | 19.73 | 19.42 | 18522 |
| 1727130900 | 19.67 | -0.1 | -0.51 | 19.8 | 19.95 | 19.56 | 11079 |
| 1726871700 | 19.77 | -0.62 | -3.04 | 20.08 | 20.35 | 19.61 | 83864 |
| 1726785300 | 20.39 | 0.17 | 0.84 | 20.1 | 20.56 | 19.97 | 52242 |
| 1726698900 | 20.22 | -0.67 | -3.21 | 20.98 | 21.095 | 20.22 | 50685 |
| 1726612500 | 20.89 | -0.07 | -0.33 | 21.29 | 21.32 | 20.56 | 22180 |
| 1726526100 | 20.96 | 0.76 | 3.76 | 20.39 | 21.131 | 19.95 | 21352 |
| 1726266900 | 20.2 | 0.69 | 3.54 | 19.69 | 20.66 | 19.59 | 27031 |
| 1726180500 | 19.51 | -0.15 | -0.76 | 19.9 | 19.928 | 19.42 | 19727 |
| 1726094100 | 19.66 | -0.1 | -0.51 | 19.73 | 19.76 | 19.04 | 10306 |
| 1726007700 | 19.76 | -0.02 | -0.10 | 19.79 | 20.065 | 19.35 | 16880 |
| 1725921300 | 19.78 | 0.36 | 1.85 | 19.5 | 20.08 | 19.376 | 15022 |
| 1725662100 | 19.42 | -0.64 | -3.19 | 20.03 | 20.25 | 19.02 | 28574 |
| 1725575700 | 20.06 | -0.13 | -0.64 | 20.16 | 20.32 | 19.8775 | 27129 |
| 1725489300 | 20.19 | -0.22 | -1.08 | 20.37 | 20.41 | 20.16 | 9458 |
| 1725402900 | 20.41 | -0.59 | -2.81 | 20.445 | 20.58 | 19.59 | 21421 |
| 1725057300 | 21 | -0.52 | -2.42 | 21.53 | 21.53 | 20.86 | 8376 |
| 1724970900 | 21.52 | 0.38 | 1.80 | 21.42 | 21.52 | 20.975 | 15506 |
| 1724884500 | 21.14 | 0.19 | 0.91 | 20.96 | 21.3 | 20.775 | 9839 |
| 1724798100 | 20.95 | -1.3 | -5.84 | 22.01 | 22.01 | 20.95 | 12574 |
| 1724711700 | 22.25 | 0.34 | 1.55 | 22.25 | 22.28 | 21.81 | 35037 |
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
