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 | 1.14 | 5.50724637681 | 20.7 | 21.85 | 20.511 | 119186 | 20.9638742 | CS |
| 4 | 1.76 | 8.76494023904 | 20.08 | 21.85 | 19.8905 | 164228 | 20.68560933 | CS |
| 12 | 2.54 | 13.1606217617 | 19.3 | 21.85 | 18.01 | 179905 | 19.56257346 | CS |
| 26 | 2.42 | 12.4613800206 | 19.42 | 21.85 | 16.5004 | 210243 | 19.37047653 | CS |
| 52 | 4.91 | 29.0017720024 | 16.93 | 21.85 | 16.21 | 251989 | 18.41112301 | CS |
| 156 | -17.57 | -44.5825932504 | 39.41 | 40.6 | 14.11 | 286814 | 19.57513006 | CS |
| 260 | 1.9 | 9.52858575727 | 19.94 | 43.76 | 12 | 251063 | 22.33199793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 21.84 | 0.42 | 1.96 | 21.59 | 22 | 21.532 | 228539 |
| 1732318800 | 21.42 | 0.47 | 2.24 | 21.07 | 21.515 | 20.94 | 180216 |
| 1732232400 | 20.95 | 0.16 | 0.77 | 20.89 | 21 | 20.7109 | 98925 |
| 1732146000 | 20.79 | 0.21 | 1.02 | 20.55 | 20.8 | 20.511 | 114772 |
| 1732059600 | 20.58 | -0.22 | -1.06 | 20.65 | 20.7823 | 20.5427 | 118105 |
| 1731973200 | 20.8 | 0.15 | 0.73 | 20.65 | 21.1 | 20.65 | 100751 |
| 1731714000 | 20.65 | -0.53 | -2.50 | 20.8 | 20.98 | 20.52 | 145392 |
| 1731627600 | 21.18 | -0.02 | -0.09 | 21.14 | 21.4 | 21.11 | 137235 |
| 1731541200 | 21.2 | 0.08 | 0.38 | 21.25 | 21.3168 | 21.14 | 154272 |
| 1731454800 | 21.12 | -0.24 | -1.12 | 21.39 | 21.395 | 20.9501 | 149318 |
| 1731368400 | 21.36 | 0.12 | 0.56 | 21.31 | 21.45 | 21.2848 | 140797 |
| 1731109200 | 21.24 | 0.02 | 0.09 | 21.22 | 21.35 | 21.09 | 172904 |
| 1731022800 | 21.22 | 0.28 | 1.34 | 21 | 21.295 | 20.9832 | 200657 |
| 1730936400 | 20.94 | 0.6 | 2.95 | 20.74 | 20.98 | 20.62 | 280986 |
| 1730850000 | 20.34 | 0.14 | 0.69 | 20.21 | 20.37 | 20.21 | 112284 |
| 1730763600 | 20.2 | -0.07 | -0.35 | 20.36 | 20.4 | 20.145 | 211549 |
| 1730500800 | 20.27 | 0.29 | 1.45 | 19.98 | 20.43 | 19.98 | 275975 |
| 1730414400 | 19.98 | -0.09 | -0.45 | 20.07 | 20.15 | 19.8905 | 300306 |
| 1730328000 | 20.07 | -0.13 | -0.64 | 20.07 | 20.3 | 20 | 142197 |
| 1730241600 | 20.2 | 0.15 | 0.75 | 20.14 | 20.28 | 20.0544 | 155712 |
| 1730155200 | 20.05 | 0.09 | 0.45 | 20 | 20.25 | 20 | 211285 |
| 1729896000 | 19.96 | 0.29 | 1.47 | 19.78 | 20 | 19.7701 | 191001 |
| 1729809600 | 19.67 | 0.18 | 0.92 | 19.55 | 19.798 | 19.5 | 168124 |
| 1729723200 | 19.49 | -0.32 | -1.62 | 19.7 | 19.82 | 19.46 | 243938 |
| 1729636800 | 19.81 | 0.2 | 1.02 | 19.61 | 19.84 | 19.57 | 172091 |
| 1729550400 | 19.61 | 0.11 | 0.56 | 19.42 | 19.65 | 19.42 | 105011 |
| 1729291200 | 19.5 | 0.01 | 0.05 | 19.62 | 19.7 | 19.5 | 136948 |
| 1729204800 | 19.49 | 0.14 | 0.72 | 19.55 | 19.6 | 19.43 | 140117 |
| 1729118400 | 19.35 | 0.03 | 0.16 | 19.3 | 19.41 | 19.2075 | 193970 |
| 1729032000 | 19.32 | -0.28 | -1.43 | 19.45 | 19.6 | 19.15 | 154559 |
| 1728945600 | 19.6 | 0.24 | 1.24 | 19.47 | 19.654 | 19.4415 | 138089 |
| 1728686400 | 19.36 | 0.11 | 0.57 | 19.3 | 19.3999 | 19.16 | 170671 |
| 1728600000 | 19.25 | 0.05 | 0.26 | 19.12 | 19.31 | 19.01 | 170883 |
| 1728513600 | 19.2 | 0.28 | 1.48 | 18.94 | 19.23 | 18.932 | 176987 |
| 1728427200 | 18.92 | -0.25 | -1.30 | 19.18 | 19.3076 | 18.875 | 525380 |
| 1728340800 | 19.17 | -0.08 | -0.42 | 19.3 | 19.3199 | 19.075 | 129295 |
| 1728081600 | 19.25 | 0.31 | 1.64 | 19.2 | 19.28 | 18.975 | 190221 |
| 1727995200 | 18.94 | -0.37 | -1.92 | 19.25 | 19.32 | 18.85 | 282004 |
| 1727908800 | 19.31 | -0.21 | -1.08 | 19.41 | 19.4492 | 19.23 | 127876 |
| 1727822400 | 19.52 | 0.32 | 1.67 | 19.36 | 19.74 | 19.1 | 334269 |
| 1727736000 | 19.2 | -0.1 | -0.52 | 19.3 | 19.59 | 19.13 | 295289 |
| 1727476800 | 19.3 | 0.09 | 0.47 | 19.28 | 19.3999 | 19.23 | 179384 |
| 1727390400 | 19.21 | 0.17 | 0.89 | 19.26 | 19.26 | 19.1 | 149375 |
| 1727304000 | 19.04 | 0 | 0.00 | 19.05 | 19.15 | 18.944 | 140182 |
| 1727217600 | 19.04 | 0.11 | 0.58 | 18.94 | 19.05 | 18.81 | 167753 |
| 1727131200 | 18.93 | 0.17 | 0.91 | 18.9 | 18.932433 | 18.7 | 186979 |
| 1726872000 | 18.76 | -0.21 | -1.11 | 18.94 | 18.97 | 18.65 | 95969 |
| 1726785600 | 18.97 | 0.28 | 1.50 | 19 | 19.09 | 18.81 | 242425 |
| 1726699200 | 18.69 | -0.04 | -0.21 | 18.74 | 18.86 | 18.56 | 130258 |
| 1726612800 | 18.73 | 0.16 | 0.86 | 18.63 | 18.73 | 18.6001 | 131029 |
| 1726526400 | 18.57 | -0.34 | -1.80 | 18.68 | 18.75 | 18.44 | 173278 |
| 1726267200 | 18.91 | 0.19 | 1.01 | 18.83 | 18.97 | 18.66 | 126173 |
| 1726180800 | 18.72 | 0.16 | 0.86 | 18.6 | 18.92 | 18.592 | 98850 |
| 1726094400 | 18.56 | 0.25 | 1.37 | 18.34 | 18.6499 | 18.15 | 165081 |
| 1726008000 | 18.31 | -0.09 | -0.49 | 18.5 | 18.5333 | 18.1688 | 134674 |
| 1725921600 | 18.4 | 0.29 | 1.60 | 18.38 | 18.69 | 18.27 | 216430 |
| 1725662400 | 18.11 | -0.4 | -2.16 | 18.44 | 18.505 | 18.01 | 221651 |
| 1725576000 | 18.51 | -0.05 | -0.27 | 18.53 | 18.74 | 18.36 | 214514 |
| 1725489600 | 18.56 | -0.27 | -1.43 | 18.77 | 19.02 | 18.43 | 339081 |
| 1725403200 | 18.83 | -0.54 | -2.79 | 19.36 | 19.36 | 18.72 | 322719 |
| 1725057600 | 19.37 | 0.17 | 0.89 | 19.38 | 19.6 | 19.21 | 238018 |
| 1724971200 | 19.2 | 0.02 | 0.10 | 19.15 | 19.4059 | 19.12 | 248191 |
| 1724884800 | 19.18 | -0.24 | -1.24 | 19.36 | 19.4 | 19.15 | 314211 |
| 1724798400 | 19.42 | 0.11 | 0.57 | 19.14 | 19.62 | 19.07 | 144603 |
| 1724712000 | 19.31 | -0.22 | -1.13 | 19.47 | 19.805 | 19.25 | 213121 |
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
