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 | 0.19 | 0.971867007673 | 19.55 | 19.64 | 18.86 | 17094 | 19.40017609 | CS |
| 4 | -1.56 | -7.32394366197 | 21.3 | 21.3 | 18.86 | 37140 | 19.86288881 | CS |
| 12 | 0.25 | 1.28270908158 | 19.49 | 22.62 | 18.86 | 24631 | 20.37602941 | CS |
| 26 | -3.42 | -14.7668393782 | 23.16 | 23.38 | 18.58 | 16905 | 20.25628194 | CS |
| 52 | -2.69 | -11.9928666964 | 22.43 | 23.38 | 18.58 | 10757 | 20.46830618 | CS |
| 156 | -0.91 | -4.40677966102 | 20.65 | 23.38 | 18.58 | 10505 | 20.49922859 | CS |
| 260 | -0.91 | -4.40677966102 | 20.65 | 23.38 | 18.58 | 10505 | 20.49922859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 19.74 | 0.2 | 1.02 | 19.33 | 19.74 | 19.33 | 24432 |
| 1741298400 | 19.54 | 0.09 | 0.46 | 19.45 | 19.54 | 19.45 | 6202 |
| 1741212060 | 19.45 | 0.29 | 1.51 | 18.86 | 19.45 | 18.86 | 48157 |
| 1741125660 | 19.16 | -0.25 | -1.29 | 19.34 | 19.34 | 19.16 | 21438 |
| 1741039200 | 19.41 | -0.23 | -1.17 | 19.42 | 19.42 | 19.41 | 1900 |
| 1740780000 | 19.64 | 0.2 | 1.03 | 19.55 | 19.64 | 19.32 | 7771 |
| 1740693600 | 19.44 | -0.38 | -1.92 | 19.58 | 19.72 | 19.39 | 6126 |
| 1740607200 | 19.82 | -0.22 | -1.10 | 19.96 | 20.02 | 19.7 | 14387 |
| 1740520800 | 20.04 | 0.16 | 0.80 | 19.96 | 20.04 | 19.87 | 13525 |
| 1740434400 | 19.88 | 0.14 | 0.71 | 19.74 | 20.13 | 19.74 | 5230 |
| 1740175200 | 19.74 | -0.23 | -1.15 | 20.13 | 20.13 | 19.74 | 14835 |
| 1740088800 | 19.97 | 0.22 | 1.11 | 19.9 | 20.1 | 19.9 | 21284 |
| 1740002400 | 19.75 | 0.32 | 1.65 | 19.44 | 19.75 | 19.44 | 86895 |
| 1739916000 | 19.43 | -0.34 | -1.72 | 19.46 | 19.53 | 19.35 | 11615 |
| 1739570400 | 19.77 | -0.03 | -0.15 | 19.95 | 19.95 | 19.74 | 12701 |
| 1739484000 | 19.8 | -0.16 | -0.80 | 19.92 | 20 | 19.72 | 20032 |
| 1739397600 | 19.96 | -0.2 | -0.99 | 20.13 | 20.13 | 19.82 | 371054 |
| 1739311200 | 20.16 | -0.37 | -1.80 | 20.4 | 20.41 | 20.15 | 23232 |
| 1739224800 | 20.53 | -0.7 | -3.30 | 20.5 | 20.54 | 20.18 | 17426 |
| 1738965600 | 21.23 | 0 | 0.00 | 21.3 | 21.3 | 21.05 | 1850 |
| 1738879200 | 21.23 | -0.32 | -1.48 | 21.52 | 21.52 | 21.14 | 196972 |
| 1738792800 | 21.55 | -0.02 | -0.09 | 21.75 | 21.91 | 21.5 | 6124 |
| 1738706400 | 21.57 | -0.42 | -1.91 | 21.74 | 21.74 | 21.42 | 3072 |
| 1738620000 | 21.99 | -0.26 | -1.17 | 21.81 | 22.15 | 21.81 | 3129 |
| 1738360800 | 22.25 | -0.26 | -1.16 | 22.35 | 22.4 | 22.2 | 21483 |
| 1738274400 | 22.51 | 1.52 | 7.24 | 22.1 | 22.62 | 22.1 | 15364 |
| 1738188000 | 20.99 | -0.65 | -3.00 | 21.24 | 21.41 | 20.99 | 7513 |
| 1738101600 | 21.64 | 0.02 | 0.09 | 22.08 | 22.08 | 21.53 | 41813 |
| 1738015200 | 21.62 | 0.24 | 1.12 | 21.56 | 21.66 | 21.34 | 26431 |
| 1737756000 | 21.38 | 0.07 | 0.33 | 21.29 | 21.44 | 21.29 | 4821 |
| 1737669600 | 21.31 | -0.09 | -0.42 | 21.18 | 21.31 | 20.97 | 3404 |
| 1737583200 | 21.4 | 0.14 | 0.66 | 21.3 | 21.52 | 21.3 | 6222 |
| 1737496800 | 21.26 | 0.58 | 2.80 | 20.9 | 21.36 | 20.89 | 4666 |
| 1737410400 | 20.68 | -0.13 | -0.62 | 20.68 | 20.68 | 20.68 | 1691 |
| 1737151200 | 20.81 | -0.04 | -0.19 | 20.84 | 20.92 | 20.78 | 2978 |
| 1737064800 | 20.85 | 0.38 | 1.86 | 20.62 | 20.85 | 20.62 | 2911 |
| 1736978400 | 20.47 | -0.25 | -1.21 | 20.87 | 20.93 | 20.26 | 32003 |
| 1736892000 | 20.72 | 0.07 | 0.34 | 20.76 | 20.77 | 20.57 | 128892 |
| 1736805600 | 20.65 | 0.44 | 2.18 | 20.48 | 20.83 | 20.48 | 41623 |
| 1736546400 | 20.21 | 0.36 | 1.81 | 20.36 | 20.36 | 20.16 | 42817 |
| 1736460000 | 19.85 | -0.46 | -2.26 | 19.85 | 19.85 | 19.85 | 200 |
| 1736373600 | 20.31 | 0.01 | 0.05 | 20.1 | 20.31 | 20.1 | 4196 |
| 1736287200 | 20.3 | 0.33 | 1.65 | 20.23 | 20.46 | 20.19 | 7440 |
| 1736200800 | 19.97 | 0.19 | 0.96 | 19.94 | 20.22 | 19.94 | 7391 |
| 1735941600 | 19.78 | 0.35 | 1.80 | 19.56 | 19.92 | 19.56 | 7549 |
| 1735855200 | 19.43 | 0.09 | 0.47 | 19.34 | 19.56 | 19.32 | 2960 |
| 1735682400 | 19.34 | 0.03 | 0.16 | 19.44 | 19.44 | 19.26 | 2939 |
| 1735596000 | 19.31 | -0.29 | -1.48 | 19.2 | 19.41 | 19.17 | 1506 |
| 1735336800 | 19.6 | 0.01 | 0.05 | 19.6 | 19.6 | 19.6 | 216 |
| 1735066800 | 19.59 | 0.06 | 0.31 | 19.49 | 19.62 | 19.49 | 7893 |
| 1734991200 | 19.53 | 0.03 | 0.15 | 19.43 | 19.53 | 19.35 | 2780 |
| 1734732000 | 19.5 | 0.29 | 1.51 | 19.26 | 19.56 | 19.26 | 4888 |
| 1734645600 | 19.21 | -0.06 | -0.31 | 19.26 | 19.31 | 18.95 | 8565 |
| 1734559200 | 19.27 | -0.45 | -2.28 | 19.76 | 19.8 | 19.27 | 12969 |
| 1734472800 | 19.72 | -0.03 | -0.15 | 19.79 | 19.79 | 19.66 | 1342 |
| 1734386400 | 19.75 | 0.09 | 0.46 | 19.85 | 19.85 | 19.7 | 3775 |
| 1734127200 | 19.66 | 0.12 | 0.61 | 19.49 | 19.66 | 19.28 | 3155 |
| 1734040800 | 19.54 | -0.39 | -1.96 | 19.75 | 19.78 | 19.53 | 10368 |
| 1733954400 | 19.93 | -0.02 | -0.10 | 19.92 | 20 | 19.91 | 3124 |
| 1733868000 | 19.95 | -0.11 | -0.55 | 19.91 | 20.2 | 19.91 | 7786 |
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
