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 | -0.3725 | -1.65783969024 | 22.469 | 22.469 | 22.0965 | 24 | 22.19732947 | SP |
| 4 | -0.8135 | -3.5508511567 | 22.91 | 23.4791 | 22.0028 | 55 | 22.28214924 | SP |
| 12 | -0.9707 | -4.20813969619 | 23.0672 | 24.58 | 22.0028 | 656 | 23.34871895 | SP |
| 26 | -1.3235 | -5.6511528608 | 23.42 | 25.19 | 21.33 | 2594 | 23.15106075 | SP |
| 52 | 0.0014 | 0.00633624649809 | 22.0951 | 25.19 | 21.33 | 8484 | 22.76207371 | SP |
| 156 | 2.069 | 10.3307951567 | 20.0275 | 25.19 | 20.0275 | 7861 | 22.76187464 | SP |
| 260 | 2.069 | 10.3307951567 | 20.0275 | 25.19 | 20.0275 | 7861 | 22.76187464 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 22.0965 | -0.03 | -0.15 | 22.0965 | 22.0965 | 22.0965 | 0 |
| 1732750200 | 22.13 | -0.28 | -1.24 | 22.13 | 22.13 | 22.13 | 72 |
| 1732663800 | 22.4081 | -0.03 | -0.13 | 22.45 | 22.45 | 22.4081 | 23 |
| 1732577400 | 22.4372 | -0.03 | -0.14 | 22.4372 | 22.4372 | 22.4372 | 0 |
| 1732318200 | 22.469 | 0.04 | 0.18 | 22.469 | 22.469 | 22.469 | 0 |
| 1732231800 | 22.4294 | 0.05 | 0.22 | 22.4294 | 22.4294 | 22.4294 | 0 |
| 1732145400 | 22.3809 | -0.02 | -0.11 | 22.3809 | 22.3809 | 22.3809 | 0 |
| 1732059000 | 22.4048 | -0 | -0.01 | 22.4048 | 22.4048 | 22.4048 | 0 |
| 1731972600 | 22.4078 | 0.35 | 1.59 | 22.4078 | 22.4078 | 22.4078 | 1 |
| 1731713400 | 22.0573 | 0.05 | 0.25 | 22.0573 | 22.0573 | 22.0573 | 0 |
| 1731627000 | 22.0028 | -0.04 | -0.16 | 22.1142 | 22.1142 | 22.0028 | 719 |
| 1731540600 | 22.0385 | -0.24 | -1.06 | 22.0385 | 22.0385 | 22.0385 | 20 |
| 1731454200 | 22.275 | -0.32 | -1.43 | 22.275 | 22.275 | 22.275 | 0 |
| 1731367800 | 22.5985 | -0.35 | -1.51 | 22.5985 | 22.5985 | 22.5985 | 0 |
| 1731108600 | 22.9452 | -0.53 | -2.27 | 23.11 | 23.11 | 22.9452 | 7 |
| 1731022200 | 23.4791 | 0.45 | 1.94 | 23.4791 | 23.4791 | 23.4791 | 0 |
| 1730935800 | 23.032 | -0.27 | -1.14 | 23.032 | 23.032 | 23.032 | 0 |
| 1730849400 | 23.2981 | 0.28 | 1.20 | 23.12 | 23.2981 | 23.12 | 203 |
| 1730763000 | 23.0217 | 0.31 | 1.35 | 23.09 | 23.09 | 23.0217 | 2 |
| 1730500200 | 22.7151 | 0.02 | 0.07 | 22.91 | 22.91 | 22.7151 | 3 |
| 1730413800 | 22.6999 | -0.24 | -1.04 | 22.6999 | 22.6999 | 22.6999 | 0 |
| 1730327400 | 22.9383 | -0.29 | -1.27 | 22.97 | 22.989 | 22.9383 | 258 |
| 1730241000 | 23.233 | -0.04 | -0.16 | 23.233 | 23.233 | 23.233 | 0 |
| 1730154600 | 23.2705 | 0.05 | 0.20 | 22.25 | 23.2705 | 22.25 | 35 |
| 1729895400 | 23.225 | -0.09 | -0.38 | 23.225 | 23.225 | 23.225 | 0 |
| 1729809000 | 23.3128 | 0.08 | 0.36 | 23.3128 | 23.3128 | 23.3128 | 0 |
| 1729722600 | 23.2281 | -0.19 | -0.82 | 23.14 | 23.2281 | 23.14 | 15132 |
| 1729636200 | 23.419 | -0.07 | -0.30 | 23.419 | 23.419 | 23.419 | 100 |
| 1729549800 | 23.49 | -0.16 | -0.68 | 23.49 | 23.49 | 23.49 | 47 |
| 1729290600 | 23.6519 | 0.03 | 0.11 | 23.74 | 23.74 | 23.6519 | 100 |
| 1729204200 | 23.625 | 0.1 | 0.43 | 23.625 | 23.625 | 23.625 | 0 |
| 1729117800 | 23.525 | 0.1 | 0.43 | 23.525 | 23.525 | 23.525 | 0 |
| 1729031400 | 23.4233 | -0.27 | -1.13 | 23.65 | 23.65 | 23.4233 | 2 |
| 1728945000 | 23.69 | 0.01 | 0.04 | 23.69 | 23.69 | 23.69 | 65 |
| 1728685800 | 23.6806 | 0.18 | 0.76 | 23.6806 | 23.6806 | 23.6806 | 0 |
| 1728599400 | 23.5014 | 0.03 | 0.14 | 23.34 | 23.5014 | 23.34 | 153 |
| 1728513000 | 23.4691 | -0.06 | -0.24 | 23.4045 | 23.4691 | 23.4045 | 7331 |
| 1728426600 | 23.5256 | 0.02 | 0.09 | 23.5256 | 23.5256 | 23.5256 | 0 |
| 1728340200 | 23.5041 | -0.08 | -0.33 | 23.5041 | 23.5041 | 23.5041 | 0 |
| 1728081000 | 23.5823 | 0.13 | 0.53 | 23.45 | 23.5823 | 23.45 | 39 |
| 1727994600 | 23.4569 | -0.28 | -1.16 | 23.42 | 23.4569 | 23.42 | 100 |
| 1727908200 | 23.7333 | 0.17 | 0.72 | 23.7333 | 23.7333 | 23.7333 | 60 |
| 1727821800 | 23.5637 | -0.08 | -0.34 | 23.74 | 23.74 | 23.5 | 3043 |
| 1727735400 | 23.6432 | -0.59 | -2.45 | 23.79 | 23.79 | 23.6432 | 45 |
| 1727476200 | 24.2381 | -0.27 | -1.10 | 24.43 | 24.43 | 24.2381 | 127 |
| 1727389800 | 24.5073 | 0.33 | 1.37 | 24.5 | 24.5073 | 24.415 | 457 |
| 1727303400 | 24.175 | -0.41 | -1.65 | 24.48 | 24.48 | 24.175 | 1 |
| 1727217000 | 24.58 | 0.59 | 2.44 | 24.54 | 24.58 | 24.54 | 37 |
| 1727130600 | 23.9935 | 0.17 | 0.71 | 23.9935 | 23.9935 | 23.9935 | 0 |
| 1726871400 | 23.824 | -0.33 | -1.35 | 23.824 | 23.824 | 23.824 | 1 |
| 1726785000 | 24.15 | 0.39 | 1.66 | 24.12 | 24.15 | 24.12 | 446 |
| 1726698600 | 23.7562 | -0.06 | -0.25 | 23.95 | 23.95 | 23.7562 | 473 |
| 1726612200 | 23.8164 | 0.06 | 0.27 | 23.8 | 23.8164 | 23.8 | 2 |
| 1726525800 | 23.7529 | 0.09 | 0.39 | 23.7529 | 23.7529 | 23.7529 | 0 |
| 1726266600 | 23.6597 | 0.27 | 1.15 | 23.6 | 23.6597 | 23.6 | 10 |
| 1726180200 | 23.39 | 0.1 | 0.42 | 23.285 | 23.4 | 23.21 | 7805 |
| 1726093800 | 23.2921 | 0.13 | 0.55 | 22.9 | 23.2921 | 22.9 | 748 |
| 1726007400 | 23.1653 | -0.19 | -0.80 | 23.22 | 23.22 | 23.05 | 833 |
| 1725921000 | 23.3517 | 0.28 | 1.23 | 23.28 | 23.3517 | 23.28 | 201 |
| 1725661800 | 23.0672 | -0.52 | -2.22 | 23.0672 | 23.0672 | 23.0672 | 0 |
| 1725575400 | 23.5919 | 0.05 | 0.23 | 23.56 | 23.6 | 23.56 | 752 |
| 1725489000 | 23.5377 | 0.08 | 0.34 | 23.39 | 23.5377 | 23.39 | 286 |
| 1725402600 | 23.4576 | -0.56 | -2.32 | 23.64 | 23.64 | 23.4576 | 1249 |
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
