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 | 0.2798 | 1.28762080074 | 21.73 | 22.04 | 21.73 | 4665 | 22.00388916 | SP |
| 4 | -0.8902 | -3.88733624454 | 22.9 | 23.18 | 21.7113 | 10905 | 22.49575368 | SP |
| 12 | 0.0598 | 0.272437357631 | 21.95 | 23.9437 | 21.32 | 5463 | 22.54478836 | SP |
| 26 | 0.3398 | 1.56806645132 | 21.67 | 23.9437 | 20.58 | 3877 | 22.18692146 | SP |
| 52 | 2.3698 | 12.066191446 | 19.64 | 23.9437 | 18.72 | 3335 | 21.44852007 | SP |
| 156 | 1.3932 | 6.75766130206 | 20.6166 | 23.9437 | 18.195 | 1604 | 20.79176541 | SP |
| 260 | 0.6998 | 3.2839042703 | 21.31 | 23.9437 | 13.12 | 1094 | 20.50602091 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 22.0098 | 0 | 0.00 | 21.96 | 22.0098 | 21.96 | 5445 |
| 1732231800 | 22.0095 | -0.02 | -0.09 | 21.9935 | 22.0095 | 21.95 | 3978 |
| 1732145400 | 22.0291 | -0.01 | -0.04 | 22.04 | 22.04 | 22.0291 | 6557 |
| 1732059000 | 22.0383 | 0.03 | 0.14 | 21.98 | 22.0383 | 21.98 | 5600 |
| 1731972600 | 22.0072 | 0.27 | 1.22 | 21.9 | 22.0072 | 21.9 | 5668 |
| 1731713400 | 21.7415 | 0.03 | 0.14 | 21.73 | 21.7415 | 21.73 | 1521 |
| 1731627000 | 21.7113 | -0.04 | -0.18 | 21.8099 | 21.8099 | 21.7113 | 6514 |
| 1731540600 | 21.7498 | -0.17 | -0.78 | 21.77 | 21.77 | 21.7498 | 6835 |
| 1731454200 | 21.9205 | -0.44 | -1.98 | 21.98 | 21.98 | 21.9205 | 3249 |
| 1731367800 | 22.3631 | -0.19 | -0.84 | 22.38 | 22.39 | 22.3631 | 1713 |
| 1731108600 | 22.5532 | -0.56 | -2.44 | 22.68 | 22.68 | 22.53 | 2456 |
| 1731022200 | 23.1162 | 0.49 | 2.16 | 23.035 | 23.18 | 23.035 | 14668 |
| 1730935800 | 22.6285 | -0.24 | -1.04 | 22.57 | 22.63 | 22.548 | 3843 |
| 1730849400 | 22.8662 | 0.3 | 1.31 | 22.83 | 22.8662 | 22.83 | 3745 |
| 1730763000 | 22.5706 | 0.05 | 0.23 | 22.65 | 22.68 | 22.5706 | 136167 |
| 1730500200 | 22.5195 | 0.1 | 0.45 | 22.69 | 22.69 | 22.5195 | 2553 |
| 1730413800 | 22.4194 | -0.23 | -1.01 | 22.64 | 22.64 | 22.33 | 3371 |
| 1730327400 | 22.6479 | -0.2 | -0.88 | 22.71 | 22.71 | 22.6479 | 2670 |
| 1730241000 | 22.8499 | -0.03 | -0.11 | 22.93 | 22.93 | 22.8499 | 3343 |
| 1730154600 | 22.876 | 0.14 | 0.62 | 22.88 | 22.88 | 22.876 | 1300 |
| 1729895400 | 22.734 | 0.03 | 0.11 | 22.9 | 22.9 | 22.734 | 2344 |
| 1729809000 | 22.7083 | -0.08 | -0.36 | 22.72 | 22.72 | 22.68 | 2581 |
| 1729722600 | 22.79 | -0.19 | -0.84 | 22.85 | 22.89 | 22.79 | 2626 |
| 1729636200 | 22.9832 | -0.02 | -0.07 | 23 | 23 | 22.9832 | 5711 |
| 1729549800 | 22.9986 | -0.2 | -0.84 | 22.99 | 23.04 | 22.99 | 3359 |
| 1729290600 | 23.1936 | 0.26 | 1.12 | 23.24 | 23.24 | 23.1936 | 3783 |
| 1729204200 | 22.9366 | -0.11 | -0.47 | 22.83 | 22.9366 | 22.83 | 4144 |
| 1729117800 | 23.0455 | 0.19 | 0.81 | 23.06 | 23.06 | 23.0455 | 2065 |
| 1729031400 | 22.86 | -0.5 | -2.15 | 23.11 | 23.11 | 22.86 | 952 |
| 1728945000 | 23.3613 | -0.01 | -0.04 | 23.42 | 23.42 | 23.3613 | 2921 |
| 1728685800 | 23.3709 | 0.14 | 0.58 | 23.27 | 23.3709 | 23.27 | 1361 |
| 1728599400 | 23.2351 | 0.01 | 0.04 | 23.16 | 23.2351 | 23.12 | 4423 |
| 1728513000 | 23.2251 | -0.1 | -0.43 | 23.17 | 23.2251 | 23.17 | 2787 |
| 1728426600 | 23.3255 | -0.62 | -2.58 | 23.44 | 23.44 | 23.32 | 2433 |
| 1728340200 | 23.9437 | 0.21 | 0.90 | 23.89 | 23.9437 | 23.89 | 2950 |
| 1728081000 | 23.7292 | 0.2 | 0.87 | 23.67 | 23.7292 | 23.67 | 2204 |
| 1727994600 | 23.5256 | -0.27 | -1.13 | 23.38 | 23.56 | 23.38 | 3843 |
| 1727908200 | 23.795 | 0.41 | 1.76 | 23.7 | 23.795 | 23.67 | 1886 |
| 1727821800 | 23.3829 | 0.13 | 0.57 | 23.19 | 23.3829 | 23.19 | 1501 |
| 1727735400 | 23.25 | -0.38 | -1.60 | 23.28 | 23.28 | 23.25 | 4932 |
| 1727476200 | 23.629 | -0.09 | -0.36 | 23.8 | 23.8 | 23.629 | 2156 |
| 1727389800 | 23.7141 | 0.86 | 3.76 | 23.67 | 23.7141 | 23.63 | 1690 |
| 1727303400 | 22.8551 | -0.31 | -1.32 | 22.96 | 22.96 | 22.8551 | 1249 |
| 1727217000 | 23.1602 | 0.72 | 3.20 | 22.93 | 23.1602 | 22.92 | 2780 |
| 1727130600 | 22.4423 | 0.16 | 0.72 | 22.44 | 22.4423 | 22.44 | 437 |
| 1726871400 | 22.2816 | -0.06 | -0.25 | 22.33 | 22.33 | 22.2816 | 402 |
| 1726785000 | 22.3376 | 0.49 | 2.26 | 22.19 | 22.3376 | 22.19 | 691 |
| 1726698600 | 21.8448 | -0.01 | -0.06 | 21.91 | 21.91 | 21.8448 | 377 |
| 1726612200 | 21.8585 | -0.04 | -0.16 | 21.95 | 21.97 | 21.8585 | 3036 |
| 1726525800 | 21.8946 | 0.07 | 0.34 | 21.9 | 21.9 | 21.85 | 2989 |
| 1726266600 | 21.8203 | 0.12 | 0.53 | 21.83 | 21.83 | 21.8203 | 3161 |
| 1726180200 | 21.7046 | 0.18 | 0.84 | 21.62 | 21.7046 | 21.62 | 4731 |
| 1726093800 | 21.5233 | 0.07 | 0.34 | 21.35 | 21.5233 | 21.35 | 8 |
| 1726007400 | 21.4508 | -0 | -0.01 | 21.41 | 21.4508 | 21.41 | 3105 |
| 1725921000 | 21.4524 | 0.12 | 0.57 | 21.42 | 21.4524 | 21.42 | 2279 |
| 1725661800 | 21.33 | -0.33 | -1.52 | 21.43 | 21.43 | 21.32 | 3483 |
| 1725575400 | 21.6586 | 0.02 | 0.10 | 21.75 | 21.75 | 21.6586 | 2996 |
| 1725489000 | 21.6364 | 0.03 | 0.14 | 21.73 | 21.73 | 21.6364 | 6125 |
| 1725402600 | 21.6065 | -0.39 | -1.78 | 21.7 | 21.7 | 21.6065 | 4237 |
| 1725057000 | 21.9987 | 0.1 | 0.46 | 21.95 | 21.9987 | 21.91 | 1855 |
| 1724970600 | 21.8979 | 0.06 | 0.26 | 21.99 | 21.99 | 21.8979 | 1597 |
| 1724884200 | 21.8416 | -0.15 | -0.68 | 21.91 | 21.92 | 21.8416 | 4825 |
| 1724797800 | 21.9904 | -0.02 | -0.07 | 21.94 | 22 | 21.94 | 1202 |
| 1724711400 | 22.0059 | -0.2 | -0.92 | 22.08 | 22.08 | 22.0059 | 1715 |
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
