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 | 0.76 | 3.41342914889 | 22.265 | 23.56 | 22.1 | 624860 | 22.74993582 | CS |
| 4 | 2.805 | 13.8724035608 | 20.22 | 23.56 | 19.9 | 919353 | 22.33456225 | CS |
| 12 | 2.325 | 11.231884058 | 20.7 | 23.56 | 18.98 | 895943 | 20.70414561 | CS |
| 26 | 4.025 | 21.1842105263 | 19 | 23.56 | 17.955 | 1128555 | 19.73846065 | CS |
| 52 | 2.175 | 10.4316546763 | 20.85 | 23.56 | 17.955 | 1289467 | 20.53814141 | CS |
| 156 | -16.015 | -41.0220286885 | 39.04 | 41.72 | 17.955 | 925575 | 25.38149937 | CS |
| 260 | -12.795 | -35.7202680067 | 35.82 | 42.15 | 17.955 | 812753 | 28.37116087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 22.75 | -0.41 | -1.77 | 23.13 | 23.14 | 22.635 | 470266 |
| 1732577700 | 23.16 | 0.32 | 1.40 | 23.09 | 23.56 | 23.015 | 996060 |
| 1732318500 | 22.84 | 0.42 | 1.87 | 22.43 | 23.01 | 22.425 | 622503 |
| 1732232100 | 22.42 | 0.19 | 0.85 | 22.32 | 22.5 | 22.195 | 490435 |
| 1732145700 | 22.23 | -0.07 | -0.31 | 22.31 | 22.36 | 22.1 | 582706 |
| 1732059300 | 22.3 | -0.09 | -0.40 | 22.2 | 22.49 | 22.11 | 649874 |
| 1731972900 | 22.39 | -0.09 | -0.40 | 22.5 | 22.7 | 22.32 | 823984 |
| 1731713700 | 22.48 | -0.27 | -1.19 | 22.89 | 22.9 | 22.35 | 684253 |
| 1731627300 | 22.75 | -0.38 | -1.64 | 23.12 | 23.28 | 22.655 | 686392 |
| 1731540900 | 23.13 | 0.16 | 0.70 | 23.01 | 23.325 | 23 | 669477 |
| 1731454500 | 22.97 | -0.13 | -0.56 | 23.15 | 23.27 | 22.87 | 877111 |
| 1731368100 | 23.1 | 0.22 | 0.96 | 23.02 | 23.25 | 22.81 | 837682 |
| 1731108900 | 22.88 | -0.2 | -0.87 | 23.2 | 23.3 | 22.82 | 1162772 |
| 1731022500 | 23.08 | -0.26 | -1.11 | 23 | 23.38 | 22.9 | 1232830 |
| 1730936100 | 23.34 | 0.67 | 2.96 | 23 | 23.37 | 22.645 | 1749382 |
| 1730849700 | 22.67 | 2.66 | 13.29 | 20.6 | 22.98 | 20.43 | 2539269 |
| 1730763300 | 20.01 | -0.27 | -1.33 | 20.29 | 20.4 | 19.9 | 1070348 |
| 1730500500 | 20.28 | 0.13 | 0.65 | 20.3 | 20.47 | 20.205 | 937684 |
| 1730414100 | 20.15 | -0.13 | -0.64 | 20.31 | 20.5 | 20.14 | 715075 |
| 1730327700 | 20.28 | 0.12 | 0.60 | 20.16 | 20.57 | 20.14 | 774649 |
| 1730241300 | 20.16 | 0.05 | 0.25 | 20.11 | 20.255 | 20.04 | 613864 |
| 1730154900 | 20.11 | 0.35 | 1.77 | 19.93 | 20.205 | 19.8 | 538963 |
| 1729895700 | 19.76 | -0.09 | -0.45 | 19.91 | 20.035 | 19.75 | 510130 |
| 1729809300 | 19.85 | -0.04 | -0.20 | 19.99 | 20.185 | 19.804 | 538002 |
| 1729722900 | 19.89 | -0.12 | -0.60 | 20.03 | 20.095 | 19.695 | 852997 |
| 1729636500 | 20.01 | 0.14 | 0.70 | 19.86 | 20.07 | 19.68 | 680732 |
| 1729550100 | 19.87 | -0.39 | -1.92 | 20.26 | 20.33 | 19.84 | 905005 |
| 1729290900 | 20.26 | 0.27 | 1.35 | 19.94 | 20.28 | 19.885 | 602164 |
| 1729204500 | 19.99 | 0.24 | 1.22 | 19.72 | 20.03 | 19.54 | 604881 |
| 1729118100 | 19.75 | 0.38 | 1.96 | 19.41 | 19.7995 | 19.41 | 507321 |
| 1729031700 | 19.37 | 0 | 0.00 | 19.31 | 19.62 | 19.21 | 566254 |
| 1728945300 | 19.37 | 0.02 | 0.10 | 19.41 | 19.495 | 19.26 | 461256 |
| 1728686100 | 19.35 | 0.24 | 1.26 | 19.21 | 19.43 | 19.15 | 476260 |
| 1728599700 | 19.11 | -0.16 | -0.83 | 19.29 | 19.33 | 19.08 | 629235 |
| 1728513300 | 19.27 | 0.18 | 0.94 | 19.05 | 19.37 | 19 | 588125 |
| 1728426900 | 19.09 | 0.01 | 0.05 | 19.09 | 19.28 | 18.98 | 650001 |
| 1728340500 | 19.08 | -0.11 | -0.57 | 19.09 | 19.3 | 19 | 789429 |
| 1728081300 | 19.19 | 0.09 | 0.47 | 19.18 | 19.26 | 19.11 | 578927 |
| 1727994900 | 19.1 | -0.29 | -1.50 | 19.28 | 19.36 | 19.045 | 807168 |
| 1727908500 | 19.39 | 0.07 | 0.36 | 19.32 | 19.58 | 19.16 | 769367 |
| 1727822100 | 19.32 | -0.68 | -3.40 | 19.99 | 20.08 | 19.29 | 1288424 |
| 1727735700 | 20 | 0.01 | 0.05 | 19.99 | 20.1 | 19.85 | 645152 |
| 1727476500 | 19.99 | 0.14 | 0.71 | 19.95 | 20.245 | 19.9 | 712475 |
| 1727390100 | 19.85 | 0.72 | 3.76 | 19.14 | 19.87 | 19.14 | 963989 |
| 1727303700 | 19.13 | -0.46 | -2.35 | 19.65 | 19.69 | 19.065 | 1023566 |
| 1727217300 | 19.59 | -0.3 | -1.51 | 19.87 | 20.06 | 19.58 | 983706 |
| 1727130900 | 19.89 | 0 | 0.00 | 20.04 | 20.21 | 19.8 | 1174002 |
| 1726871700 | 19.89 | -0.46 | -2.26 | 20.35 | 20.43 | 19.87 | 4382504 |
| 1726785300 | 20.35 | -0.13 | -0.63 | 20.68 | 20.68 | 20.265 | 1224177 |
| 1726698900 | 20.48 | -0.05 | -0.24 | 20.41 | 20.81 | 20.33 | 1000880 |
| 1726612500 | 20.53 | -0.23 | -1.11 | 20.76 | 20.86 | 20.41 | 865382 |
| 1726526100 | 20.76 | 0.47 | 2.32 | 20.39 | 20.76 | 20.205 | 766459 |
| 1726266900 | 20.29 | 0.53 | 2.68 | 19.83 | 20.31 | 19.67 | 716794 |
| 1726180500 | 19.76 | 0.17 | 0.87 | 19.61 | 19.775 | 19.48 | 649593 |
| 1726094100 | 19.59 | -0.27 | -1.36 | 19.77 | 19.77 | 19.5 | 714573 |
| 1726007700 | 19.86 | 0.16 | 0.81 | 19.74 | 20.085 | 19.73 | 1121993 |
| 1725921300 | 19.7 | -0.74 | -3.62 | 20.41 | 20.41 | 19.42 | 1319069 |
| 1725662100 | 20.44 | -0.02 | -0.10 | 20.51 | 20.885 | 20.35 | 1125077 |
| 1725575700 | 20.46 | -0.28 | -1.35 | 20.78 | 20.86 | 20.265 | 1135855 |
| 1725489300 | 20.74 | 0.08 | 0.39 | 20.7 | 21.0395 | 20.65 | 1100098 |
| 1725402900 | 20.66 | 0.29 | 1.42 | 20.28 | 20.69 | 20.28 | 2074255 |
| 1725057300 | 20.37 | 0.17 | 0.84 | 20.15 | 20.41 | 20.09 | 1556517 |
| 1724970900 | 20.2 | 0.35 | 1.76 | 19.99 | 20.32 | 19.83 | 1231566 |
| 1724884500 | 19.85 | 0.06 | 0.30 | 19.74 | 19.94 | 19.65 | 1180018 |
| 1724798100 | 19.79 | -0.23 | -1.15 | 19.99 | 20.12 | 19.71 | 1337958 |
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
