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 | 0.94976255936 | 20.005 | 20.475 | 19.852 | 473 | 20.0461597 | DE |
| 4 | 1.299 | 6.87447078747 | 18.896 | 20.475 | 18.468 | 276 | 19.68996704 | DE |
| 12 | 2.217 | 12.3317387919 | 17.978 | 20.475 | 17.638 | 239 | 18.83997252 | DE |
| 26 | 3.547 | 21.3058625661 | 16.648 | 20.475 | 15.92 | 217 | 18.10474551 | DE |
| 52 | 3.767 | 22.9303627952 | 16.428 | 20.475 | 14.6 | 274 | 16.63160132 | DE |
| 156 | 9.085 | 81.7731773177 | 11.11 | 20.475 | 9.203 | 266 | 14.01250696 | DE |
| 260 | 10.145 | 100.945273632 | 10.05 | 20.475 | 7.1 | 223 | 12.5416509 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 20.215 | -0.26 | -1.25 | 20.38 | 20.38 | 20.215 | 2 |
| 1732310820 | 20.47 | 0.19 | 0.94 | 20.475 | 20.475 | 20.37 | 566 |
| 1732224420 | 20.28 | 0.43 | 2.16 | 20.28 | 20.28 | 20.28 | 5 |
| 1732138020 | 19.852 | -0.06 | -0.30 | 19.852 | 19.852 | 19.852 | 200 |
| 1732051620 | 19.912 | -0.01 | -0.04 | 19.912 | 19.912 | 19.912 | 110 |
| 1731965220 | 19.92 | -0.07 | -0.33 | 20.005 | 20.005 | 19.92 | 1486 |
| 1731705960 | 19.986 | 0.1 | 0.49 | 20.04 | 20.04 | 19.986 | 6 |
| 1731619560 | 19.888 | -0.17 | -0.83 | 20.22 | 20.22 | 19.888 | 270 |
| 1731533160 | 20.055 | 0.08 | 0.40 | 20.055 | 20.055 | 20.055 | 5 |
| 1731446820 | 19.976 | 0.17 | 0.87 | 20 | 20 | 19.976 | 207 |
| 1731360420 | 19.803999 | 0.55 | 2.86 | 19.774 | 19.803999 | 19.774 | 501 |
| 1731101220 | 19.254 | 0.69 | 3.74 | 18.611999 | 19.254 | 18.611999 | 155 |
| 1731014760 | 18.559999 | -0.5 | -2.64 | 19.079999 | 19.079999 | 18.559999 | 155 |
| 1730928360 | 19.064 | 0.6 | 3.23 | 19.064 | 19.064 | 19.064 | 5 |
| 1730841960 | 18.468 | 0 | 0.00 | 18.468 | 18.468 | 18.468 | 0 |
| 1730755560 | 18.468 | -0.08 | -0.44 | 18.468 | 18.468 | 18.468 | 1 |
| 1730496360 | 18.55 | -0.32 | -1.71 | 18.702 | 18.732 | 18.55 | 492 |
| 1730409960 | 18.872 | 0 | 0.00 | 18.872 | 18.872 | 18.872 | 0 |
| 1730323560 | 18.872 | -0.21 | -1.10 | 18.896 | 18.896 | 18.872 | 255 |
| 1730233560 | 19.082 | 0 | 0.00 | 19.082 | 19.082 | 19.082 | 0 |
| 1730147160 | 19.082 | 0 | 0.00 | 19.082 | 19.082 | 19.082 | 0 |
| 1729887960 | 19.082 | 0 | 0.00 | 19.082 | 19.082 | 19.082 | 0 |
| 1729801560 | 19.082 | 0 | 0.00 | 19.082 | 19.082 | 19.082 | 0 |
| 1729715160 | 19.082 | 0.1 | 0.52 | 19.082 | 19.082 | 19.082 | 3 |
| 1729628760 | 18.984 | 0.18 | 0.98 | 18.764 | 18.984 | 18.764 | 324 |
| 1729542360 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729283160 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1729196760 | 18.8 | 0.14 | 0.77 | 18.8 | 18.8 | 18.8 | 20 |
| 1729110360 | 18.655999 | -0.12 | -0.66 | 18.655999 | 18.655999 | 18.655999 | 50 |
| 1729023960 | 18.78 | 0.79 | 4.38 | 18.722 | 18.78 | 18.722 | 154 |
| 1728937560 | 17.992 | 0 | 0.00 | 17.992 | 17.992 | 17.992 | 0 |
| 1728678360 | 17.992 | -0.04 | -0.23 | 17.638 | 17.992 | 17.638 | 61 |
| 1728591960 | 18.034 | 0.14 | 0.77 | 18.034 | 18.034 | 18.034 | 150 |
| 1728505560 | 17.896 | -0.09 | -0.52 | 17.896 | 17.896 | 17.896 | 6 |
| 1728419160 | 17.989999 | 0 | 0.00 | 17.989999 | 17.989999 | 17.989999 | 0 |
| 1728332760 | 17.989999 | 0.13 | 0.71 | 18.102 | 18.102 | 17.989999 | 4 |
| 1728073560 | 17.864 | 0.15 | 0.86 | 17.864 | 17.864 | 17.864 | 5 |
| 1727987220 | 17.712 | 0 | 0.00 | 17.712 | 17.712 | 17.712 | 0 |
| 1727900820 | 17.712 | -0.19 | -1.07 | 17.712 | 17.712 | 17.712 | 1 |
| 1727814420 | 17.904 | -0.05 | -0.26 | 17.898 | 17.904 | 17.898 | 4 |
| 1727727960 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1727468760 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1727382360 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1727295960 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1727209560 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1727123160 | 17.95 | 0.18 | 1.02 | 18.143999 | 18.143999 | 17.95 | 453 |
| 1726864020 | 17.768 | 0 | 0.00 | 17.768 | 17.768 | 17.768 | 0 |
| 1726777620 | 17.768 | 0 | 0.00 | 17.768 | 17.768 | 17.768 | 0 |
| 1726691220 | 17.768 | -0.1 | -0.57 | 18.628 | 18.628 | 17.768 | 2027 |
| 1726604820 | 17.87 | 0 | 0.00 | 17.87 | 17.87 | 17.87 | 0 |
| 1726518420 | 17.87 | -0.08 | -0.45 | 18.018 | 18.018 | 17.87 | 304 |
| 1726259160 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1726172760 | 17.95 | -0.01 | -0.08 | 17.95 | 17.95 | 17.95 | 500 |
| 1726086420 | 17.963999 | 0 | 0.00 | 17.963999 | 17.963999 | 17.963999 | 0 |
| 1726000020 | 17.963999 | 0 | 0.00 | 17.963999 | 17.963999 | 17.963999 | 0 |
| 1725913620 | 17.963999 | -0.86 | -4.56 | 18.48 | 18.48 | 17.963999 | 34 |
| 1725654360 | 18.822 | 0.35 | 1.88 | 18.678 | 18.822 | 18.678 | 4 |
| 1725567960 | 18.474 | 0.12 | 0.65 | 18.662 | 18.662 | 18.474 | 310 |
| 1725481560 | 18.354 | 0.35 | 1.97 | 17.76 | 18.354 | 17.76 | 230 |
| 1725395160 | 18 | 0.02 | 0.12 | 17.952 | 18 | 17.952 | 25 |
| 1725308760 | 17.978 | 0.17 | 0.95 | 17.978 | 17.978 | 17.978 | 1 |
| 1725049560 | 17.808 | 0 | 0.00 | 17.808 | 17.808 | 17.808 | 0 |
| 1724963160 | 17.808 | 0.99 | 5.90 | 17.373999 | 17.808 | 17.373999 | 308 |
| 1724876820 | 16.816 | 0 | 0.00 | 16.816 | 16.816 | 16.816 | 0 |
| 1724790420 | 16.816 | 0 | 0.00 | 16.816 | 16.816 | 16.816 | 0 |
| 1724704020 | 16.816 | 0 | 0.00 | 16.816 | 16.816 | 16.816 | 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
