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 | 0.482 | 2.66888150609 | 18.06 | 19.38 | 18.01 | 262696 | 18.36700118 | DR |
| 4 | 0.157 | 0.853957030188 | 18.385 | 19.86 | 17.34 | 284367 | 18.40018817 | DR |
| 12 | -1.7005 | -8.40064221317 | 20.2425 | 21.74 | 17.34 | 209309 | 19.18031632 | DR |
| 26 | 0.042 | 0.227027027027 | 18.5 | 23.23 | 17.34 | 235338 | 19.75926037 | DR |
| 52 | 0.582 | 3.24053452116 | 17.96 | 23.23 | 16.37 | 268343 | 19.75663986 | DR |
| 156 | 1.73799975 | 10.342773888 | 16.80400025 | 23.23 | 9.73600015 | 198113 | 16.69860299 | DR |
| 260 | 7.58999984 | 69.3024080453 | 10.95200016 | 23.23 | 7.53600011 | 150706 | 16.16078183 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 18.542 | 0.4 | 2.22 | 18.01 | 18.69 | 18.01 | 174238 |
| 1732746540 | 18.14 | -0.18 | -0.98 | 18.1 | 18.79 | 18.1 | 230166 |
| 1732660140 | 18.32 | -0.3 | -1.61 | 18.31 | 18.37 | 18.26 | 291578 |
| 1732573560 | 18.62 | 0.32 | 1.72 | 18.48 | 19.38 | 18.48 | 313999 |
| 1732314000 | 18.305 | 0.18 | 0.97 | 18.06 | 18.32 | 18.06 | 215535 |
| 1732227900 | 18.13 | 0.14 | 0.78 | 17.41 | 18.19 | 17.41 | 265451 |
| 1732141740 | 17.99 | -0.23 | -1.26 | 17.42 | 18 | 17.34 | 219511 |
| 1732054800 | 18.22 | 0.01 | 0.05 | 18.88 | 18.88 | 18.126 | 273486 |
| 1731968640 | 18.21 | 0.19 | 1.03 | 18.85 | 18.85 | 18.08 | 423155 |
| 1731709260 | 18.025 | -0.18 | -0.96 | 18.1 | 18.13 | 17.96 | 488278 |
| 1731622800 | 18.2 | 0.02 | 0.11 | 17.4 | 18.27 | 17.4 | 281920 |
| 1731536760 | 18.18 | -0.25 | -1.36 | 17.5 | 18.305 | 17.5 | 274830 |
| 1731450480 | 18.43 | -0.36 | -1.92 | 19.43 | 19.43 | 18.37 | 222717 |
| 1731363600 | 18.79 | -0.29 | -1.52 | 18.51 | 18.87 | 18.1 | 254163 |
| 1731104400 | 19.08 | -0.28 | -1.45 | 19.1 | 19.242 | 18.99 | 170753 |
| 1731018540 | 19.36 | 0.14 | 0.73 | 19 | 19.86 | 19 | 195900 |
| 1730931600 | 19.22 | 0.23 | 1.21 | 18.8 | 19.78 | 18.8 | 122394 |
| 1730845680 | 18.99 | 0.67 | 3.66 | 19.48 | 19.48 | 18.614 | 303584 |
| 1730759160 | 18.32 | -0.01 | -0.05 | 19.04 | 19.04 | 18.31 | 259551 |
| 1730496420 | 18.33 | -0.09 | -0.49 | 18.385 | 18.4792 | 18.16 | 596491 |
| 1730409780 | 18.42 | 0.02 | 0.11 | 18.63 | 19.0025 | 18.1 | 417584 |
| 1730323500 | 18.4 | 0.04 | 0.22 | 18.3001 | 19.01 | 18.3 | 152863 |
| 1730237280 | 18.36 | 0.15 | 0.82 | 17.62 | 18.44 | 17.62 | 211069 |
| 1730150880 | 18.21 | -0.49 | -2.62 | 17.56 | 18.37 | 17.56 | 334454 |
| 1729891500 | 18.7 | -0.29 | -1.53 | 18.71 | 20.102 | 18.7 | 238114 |
| 1729805160 | 18.99 | 0.17 | 0.90 | 19.8 | 19.8 | 18.32 | 252798 |
| 1729718940 | 18.82 | -0.49 | -2.54 | 19 | 19.235 | 18.69 | 124175 |
| 1729632300 | 19.31 | -0.29 | -1.48 | 19.3025 | 19.43 | 19 | 137209 |
| 1729545600 | 19.6 | -0.39 | -1.95 | 19.95 | 19.95 | 19.57 | 207301 |
| 1729286400 | 19.99 | 0.1 | 0.53 | 19.14 | 20.511 | 19.14 | 176991 |
| 1729200000 | 19.885 | -0.31 | -1.51 | 20.61 | 20.61 | 19.86 | 265912 |
| 1729113960 | 20.19 | 0.34 | 1.71 | 20.17 | 20.21 | 20.05 | 272087 |
| 1729027680 | 19.85 | -0.91 | -4.38 | 20.3 | 20.47 | 19.8 | 196731 |
| 1728941220 | 20.76 | 0.17 | 0.83 | 20 | 20.77 | 19.895 | 220247 |
| 1728681900 | 20.59 | -0.14 | -0.68 | 20.545 | 20.67 | 20.545 | 149077 |
| 1728595560 | 20.73 | 0.02 | 0.10 | 21.59 | 21.59 | 20.52 | 153030 |
| 1728508800 | 20.71 | 0.14 | 0.68 | 20.7 | 20.72 | 20.53 | 137981 |
| 1728422580 | 20.57 | 0.05 | 0.24 | 19.67 | 21.0175 | 19.67 | 122202 |
| 1728336000 | 20.52 | -0.22 | -1.06 | 20.77 | 20.77 | 20.4 | 147958 |
| 1728077220 | 20.74 | 0.14 | 0.68 | 21.36 | 21.36 | 20.54 | 102332 |
| 1727990760 | 20.6 | -0.14 | -0.68 | 20.54 | 20.6421 | 20.435 | 175325 |
| 1727904000 | 20.74 | -0.22 | -1.05 | 20.22 | 20.7875 | 20.22 | 130641 |
| 1727818140 | 20.96 | 0.14 | 0.67 | 20.57 | 21.2535 | 20.57 | 104420 |
| 1727731380 | 20.82 | 0.08 | 0.39 | 20.15 | 20.99 | 20.15 | 100945 |
| 1727472000 | 20.74 | -0.49 | -2.31 | 21 | 21.37 | 20.55 | 107831 |
| 1727386200 | 21.23 | 0.73 | 3.56 | 21.7399 | 21.74 | 20.72 | 168708 |
| 1727299200 | 20.5 | 0.06 | 0.29 | 21.23 | 21.23 | 20.45 | 65696 |
| 1727212800 | 20.44 | -0.16 | -0.78 | 20.15 | 20.46 | 20.15 | 85080 |
| 1727126940 | 20.6 | 0.11 | 0.54 | 20.626 | 20.72 | 20.59 | 87167 |
| 1726867200 | 20.49 | -0.01 | -0.05 | 20.31 | 20.63 | 20.31 | 102865 |
| 1726781220 | 20.5 | 0.75 | 3.80 | 20.25 | 20.58 | 20.25 | 110166 |
| 1726694460 | 19.75 | -0.24 | -1.20 | 20.58 | 20.58 | 19.04 | 172601 |
| 1726608240 | 19.99 | -0.25 | -1.24 | 20.1 | 20.17 | 19.95 | 132734 |
| 1726521720 | 20.24 | 0.16 | 0.80 | 19.3 | 20.29 | 19.3 | 137027 |
| 1726262940 | 20.08 | -0.25 | -1.23 | 19.51 | 20.3 | 19.51 | 147333 |
| 1726176540 | 20.33 | 0.46 | 2.32 | 19.42 | 20.36 | 19.42 | 139838 |
| 1726090140 | 19.87 | 0.3 | 1.53 | 19.64 | 19.92 | 18.7 | 155681 |
| 1726003500 | 19.57 | -0.06 | -0.31 | 19.99 | 20.12 | 18.69 | 346465 |
| 1725917160 | 19.63 | 0.13 | 0.67 | 19.35 | 19.72 | 19.35 | 251584 |
| 1725658020 | 19.5 | -0.86 | -4.22 | 20.2425 | 20.744 | 19.34 | 204022 |
| 1725571440 | 20.36 | 0.19 | 0.94 | 20.95 | 20.95 | 20.12 | 141356 |
| 1725485040 | 20.17 | -0.85 | -4.04 | 19.3 | 20.335 | 19.3 | 1101106 |
| 1725398880 | 21.02 | -0.98 | -4.45 | 22.67 | 22.67 | 20.95 | 389245 |
| 1725053340 | 22 | -0.1 | -0.45 | 21.82 | 22.1925 | 21.82 | 84842 |
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
