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 | -0.06 | -0.277008310249 | 21.66 | 21.77 | 21.5739 | 220078 | 21.66087723 | SP |
| 4 | 0.21 | 0.981767180926 | 21.39 | 21.77 | 21.26 | 215297 | 21.46311143 | SP |
| 12 | 0.11 | 0.511865984179 | 21.49 | 21.77 | 21.145 | 252819 | 21.37915104 | SP |
| 26 | -0.5 | -2.26244343891 | 22.1 | 22.22 | 21.145 | 172738 | 21.47705934 | SP |
| 52 | 0.02 | 0.0926784059314 | 21.58 | 22.22 | 20.95 | 124387 | 21.50506372 | SP |
| 156 | -3.02 | -12.2664500406 | 24.62 | 24.67 | 20.58 | 61979 | 21.53059305 | SP |
| 260 | -5.3 | -19.7026022305 | 26.9 | 27.88 | 20.58 | 39018 | 21.74308148 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 21.6 | -0.02 | -0.07 | 21.67 | 21.685 | 21.58 | 132885 |
| 1741304100 | 21.615 | 0.01 | 0.05 | 21.61 | 21.63 | 21.5739 | 191324 |
| 1741217700 | 21.605 | -0.07 | -0.32 | 21.68 | 21.6949 | 21.6 | 210014 |
| 1741131300 | 21.675 | -0.02 | -0.07 | 21.7394 | 21.77 | 21.6501 | 128552 |
| 1741044900 | 21.69 | -0.02 | -0.09 | 21.6 | 21.7 | 21.6 | 427468 |
| 1740785700 | 21.71 | 0.07 | 0.32 | 21.675 | 21.715 | 21.65 | 132979 |
| 1740699300 | 21.64 | -0.01 | -0.02 | 21.61 | 21.65 | 21.6 | 128152 |
| 1740612900 | 21.645 | 0.04 | 0.19 | 21.6 | 21.65 | 21.58 | 154819 |
| 1740526500 | 21.605 | 0.09 | 0.44 | 21.584 | 21.62 | 21.58 | 192268 |
| 1740440100 | 21.51 | 0.03 | 0.14 | 21.4654 | 21.52 | 21.465 | 91599 |
| 1740180900 | 21.48 | 0.07 | 0.33 | 21.42 | 21.5 | 21.42 | 168482 |
| 1740094500 | 21.41 | 0.03 | 0.14 | 21.405 | 21.42 | 21.4 | 161839 |
| 1740008100 | 21.38 | 0.03 | 0.14 | 21.36 | 21.3988 | 21.3517 | 210784 |
| 1739921700 | 21.35 | -0.06 | -0.28 | 21.385 | 21.3991 | 21.35 | 151657 |
| 1739576100 | 21.41 | 0.05 | 0.26 | 21.41 | 21.4386 | 21.41 | 102201 |
| 1739489700 | 21.355 | 0.09 | 0.40 | 21.32 | 21.36 | 21.32 | 186514 |
| 1739403300 | 21.27 | -0.1 | -0.44 | 21.285 | 21.29 | 21.26 | 1028662 |
| 1739316900 | 21.365 | -0.01 | -0.05 | 21.37 | 21.37 | 21.35 | 127567 |
| 1739230500 | 21.3753 | -0 | -0.02 | 21.41 | 21.41 | 21.37 | 186632 |
| 1738971300 | 21.38 | -0.04 | -0.19 | 21.385 | 21.3899 | 21.3606 | 53185 |
| 1738884900 | 21.42 | -0.03 | -0.12 | 21.44 | 21.44 | 21.41 | 149884 |
| 1738798500 | 21.445 | 0.05 | 0.21 | 21.44 | 21.47 | 21.43 | 165537 |
| 1738712100 | 21.4 | 0.04 | 0.21 | 21.36 | 21.4 | 21.3401 | 265350 |
| 1738625700 | 21.355 | -0.09 | -0.40 | 21.385 | 21.4197 | 21.345 | 195356 |
| 1738366500 | 21.44 | -0.01 | -0.02 | 21.43 | 21.465 | 21.41 | 136453 |
| 1738280100 | 21.445 | 0.03 | 0.14 | 21.43 | 21.458 | 21.43 | 210678 |
| 1738193700 | 21.415 | -0.02 | -0.07 | 21.44 | 21.4499 | 21.3806 | 170348 |
| 1738107300 | 21.43 | -0.01 | -0.02 | 21.41 | 21.44 | 21.39 | 1745392 |
| 1738020900 | 21.435 | 0.08 | 0.40 | 21.44 | 21.44 | 21.3981 | 597468 |
| 1737761700 | 21.35 | 0.02 | 0.09 | 21.33 | 21.3695 | 21.325 | 372232 |
| 1737675300 | 21.33 | 0 | 0.00 | 21.33 | 21.33 | 21.33 | 0 |
| 1737588900 | 21.33 | -0.03 | -0.14 | 21.37 | 21.37 | 21.32 | 165631 |
| 1737502500 | 21.36 | 0.02 | 0.09 | 21.35 | 21.37 | 21.34 | 119759 |
| 1737156900 | 21.34 | -0.01 | -0.05 | 21.33 | 21.3565 | 21.32 | 287634 |
| 1737070500 | 21.35 | 0.05 | 0.23 | 21.29 | 21.36 | 21.27 | 285848 |
| 1736984100 | 21.3 | 0.12 | 0.57 | 21.29 | 21.31 | 21.2703 | 169243 |
| 1736897700 | 21.18 | 0.02 | 0.09 | 21.18 | 21.18 | 21.155 | 208982 |
| 1736811300 | 21.16 | -0.01 | -0.05 | 21.18 | 21.18 | 21.145 | 115740 |
| 1736552100 | 21.17 | -0.12 | -0.59 | 21.225 | 21.2386 | 21.16 | 300902 |
| 1736379300 | 21.2946 | 0.02 | 0.12 | 21.26 | 21.3 | 21.26 | 389218 |
| 1736292900 | 21.27 | -0.04 | -0.16 | 21.3 | 21.3 | 21.2501 | 513180 |
| 1736206500 | 21.305 | 0 | 0.00 | 21.31 | 21.315 | 21.28 | 282540 |
| 1735947300 | 21.305 | -0.02 | -0.09 | 21.34 | 21.34 | 21.3 | 192070 |
| 1735860900 | 21.325 | -0 | -0.01 | 21.35 | 21.36 | 21.305 | 65221 |
| 1735688100 | 21.3263 | -0 | -0.02 | 21.36 | 21.38 | 21.31 | 129825 |
| 1735601700 | 21.33 | 0.07 | 0.35 | 21.3 | 21.33 | 21.3 | 163840 |
| 1735342500 | 21.255 | -0.01 | -0.05 | 21.28 | 21.28 | 21.25 | 191421 |
| 1735256100 | 21.265 | 0.02 | 0.07 | 21.2 | 21.27 | 21.2 | 95636 |
| 1735077840 | 21.25 | 0 | 0.02 | 21.24 | 21.26 | 21.21 | 142104 |
| 1734996900 | 21.245 | -0.05 | -0.21 | 21.29 | 21.29 | 21.23 | 514239 |
| 1734737700 | 21.29 | 0.04 | 0.19 | 21.32 | 21.33 | 21.28 | 571907 |
| 1734651300 | 21.25 | -0.02 | -0.09 | 21.26 | 21.28 | 21.235 | 146953 |
| 1734564900 | 21.27 | -0.18 | -0.84 | 21.4 | 21.4 | 21.255 | 114534 |
| 1734478500 | 21.45 | 0 | 0.00 | 21.4312 | 21.47 | 21.4301 | 142556 |
| 1734392100 | 21.45 | 0 | 0.02 | 21.47 | 21.47 | 21.44 | 69163 |
| 1734132900 | 21.445 | -0.06 | -0.26 | 21.475 | 21.48 | 21.44 | 120712 |
| 1734046500 | 21.5 | -0.04 | -0.16 | 21.5373 | 21.5398 | 21.4908 | 105021 |
| 1733960100 | 21.535 | -0.03 | -0.14 | 21.595 | 21.5983 | 21.5301 | 122444 |
| 1733873700 | 21.565 | -0.02 | -0.07 | 21.5681 | 21.57 | 21.545 | 90405 |
| 1733787300 | 21.58 | -0.04 | -0.19 | 21.6098 | 21.6098 | 21.58 | 77086 |
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
