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 | 0.6 | 2.80373831776 | 21.4 | 22.4 | 21 | 463 | 22.09123867 | DE |
| 4 | -0.2 | -0.900900900901 | 22.2 | 23 | 20.6 | 753 | 21.76770388 | DE |
| 12 | -1.2 | -5.1724137931 | 23.2 | 24.6 | 20.6 | 1033 | 22.35321769 | DE |
| 26 | -2 | -8.33333333333 | 24 | 27 | 20.6 | 1502 | 23.67316757 | DE |
| 52 | 7.4 | 50.6849315068 | 14.6 | 30 | 14 | 2917 | 19.64031613 | DE |
| 156 | 6.1 | 38.3647798742 | 15.9 | 30 | 12.3 | 1910 | 17.69135442 | DE |
| 260 | 16.4 | 292.857142857 | 5.6 | 30 | 5.5 | 2124 | 15.16858231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 22.2 | 0 | 0.00 | 22.4 | 22.4 | 22 | 172 |
| 1742921700 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 21.6 | 499 |
| 1742835300 | 22.2 | 0.8 | 3.74 | 21.6 | 22.2 | 21.6 | 1331 |
| 1742576100 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 70 |
| 1742489700 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21 | 245 |
| 1742403300 | 21.4 | 0.2 | 0.94 | 21.4 | 21.4 | 20.6 | 676 |
| 1742316900 | 21.2 | 0 | 0.00 | 21.4 | 21.8 | 20.8 | 3779 |
| 1742230500 | 21.2 | -0.8 | -3.64 | 22 | 22 | 21.2 | 2391 |
| 1741971300 | 22 | -0.8 | -3.51 | 22.8 | 22.8 | 22 | 49 |
| 1741884900 | 22.8 | 0.2 | 0.88 | 22.2 | 22.8 | 22 | 218 |
| 1741798500 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1741712100 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1741625700 | 22.6 | -0.2 | -0.88 | 22.6 | 22.6 | 22.6 | 620 |
| 1741366500 | 22.8 | 0.8 | 3.64 | 22.8 | 22.8 | 22.8 | 54 |
| 1741280100 | 22 | 0 | 0.00 | 22 | 22 | 21.6 | 479 |
| 1741193700 | 22 | 0 | 0.00 | 22.8 | 22.8 | 21.8 | 239 |
| 1741107300 | 22 | 0 | 0.00 | 21.8 | 22.4 | 21.8 | 747 |
| 1741020900 | 22 | -0.2 | -0.90 | 22 | 22 | 21.8 | 550 |
| 1740761700 | 22.2 | -0.8 | -3.48 | 22 | 22.6 | 22 | 66 |
| 1740675300 | 23 | 0.6 | 2.68 | 22.2 | 23 | 22.2 | 1377 |
| 1740588900 | 22.4 | 0 | 0.00 | 22.6 | 22.6 | 22.4 | 523 |
| 1740502500 | 22.4 | -0.4 | -1.75 | 22.6 | 23 | 22.4 | 1069 |
| 1740416100 | 22.8 | 0.2 | 0.88 | 22 | 23.4 | 21.6 | 3469 |
| 1740156900 | 22.6 | 0 | 0.00 | 22.6 | 22.8 | 22.2 | 198 |
| 1740070500 | 22.6 | 0 | 0.00 | 22.6 | 23.2 | 22.6 | 2921 |
| 1739984100 | 22.6 | 0.2 | 0.89 | 22.6 | 22.6 | 22.6 | 1000 |
| 1739897700 | 22.4 | 0.2 | 0.90 | 22.4 | 23 | 22 | 2508 |
| 1739811300 | 22.2 | 0.2 | 0.91 | 22.4 | 22.4 | 21.6 | 2983 |
| 1739552100 | 22 | -0.2 | -0.90 | 22.2 | 22.6 | 21.2 | 11524 |
| 1739465700 | 22.2 | -0.2 | -0.89 | 22.6 | 22.6 | 21.6 | 1710 |
| 1739379300 | 22.4 | 0.4 | 1.82 | 22.4 | 22.4 | 22.4 | 248 |
| 1739292900 | 22 | -0.4 | -1.79 | 22.6 | 22.6 | 22 | 1073 |
| 1739206500 | 22.4 | -0.2 | -0.88 | 23 | 23 | 22 | 1349 |
| 1738947300 | 22.6 | -0.6 | -2.59 | 22.8 | 22.8 | 22.2 | 1342 |
| 1738860900 | 23.2 | -0.2 | -0.85 | 23.6 | 24.6 | 22.4 | 1846 |
| 1738774500 | 23.4 | -0.8 | -3.31 | 23.6 | 23.8 | 23 | 552 |
| 1738688100 | 24.2 | 0.4 | 1.68 | 22.8 | 24.2 | 22.8 | 2324 |
| 1738601700 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1738342500 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 168 |
| 1738256100 | 23.8 | 0.2 | 0.85 | 23.6 | 23.8 | 23.6 | 224 |
| 1738169700 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 89 |
| 1738083300 | 23.6 | 0.4 | 1.72 | 23.6 | 23.6 | 23.6 | 109 |
| 1737996900 | 23.2 | -0.4 | -1.69 | 22.8 | 23.2 | 22.6 | 476 |
| 1737737700 | 23.6 | 0.2 | 0.85 | 23.6 | 23.6 | 23.4 | 151 |
| 1737651300 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 94 |
| 1737564900 | 23.4 | 0.2 | 0.86 | 23.4 | 23.4 | 23.4 | 169 |
| 1737478500 | 23.2 | 0.2 | 0.87 | 23 | 23.2 | 23 | 274 |
| 1737392100 | 23 | 0 | 0.00 | 23 | 23 | 23 | 194 |
| 1737132900 | 23 | 0.4 | 1.77 | 22.4 | 23 | 22.4 | 520 |
| 1737046500 | 22.6 | -0.2 | -0.88 | 22 | 22.6 | 21.8 | 847 |
| 1736960100 | 22.8 | 0 | 0.00 | 23 | 23 | 22.4 | 134 |
| 1736873700 | 22.8 | 0.4 | 1.79 | 22.2 | 22.8 | 22.2 | 232 |
| 1736787300 | 22.4 | 0 | 0.00 | 22.6 | 22.8 | 21.4 | 624 |
| 1736528100 | 22.4 | -0.2 | -0.88 | 23.4 | 23.4 | 21.8 | 972 |
| 1736441700 | 22.6 | -0.8 | -3.42 | 22.6 | 23 | 22.6 | 471 |
| 1736355300 | 23.4 | 0.8 | 3.54 | 23 | 23.4 | 23 | 223 |
| 1736268900 | 22.6 | -0.6 | -2.59 | 23.2 | 23.4 | 22.4 | 366 |
| 1736182500 | 23.2 | -0.2 | -0.85 | 23 | 23.4 | 22.4 | 338 |
| 1735923300 | 23.4 | 0.4 | 1.74 | 23.2 | 23.4 | 23.2 | 135 |
| 1735836900 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1735577700 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1735318500 | 23 | 0.2 | 0.88 | 23 | 23.4 | 23 | 80 |
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
