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 | 0.09 | 0.404312668464 | 22.26 | 22.3 | 22.23 | 0 | 0 | CS |
| 4 | 0.39 | 1.77595628415 | 21.96 | 22.49 | 21.87 | 48 | 22.17994475 | CS |
| 12 | 0.85 | 3.95348837209 | 21.5 | 22.49 | 21.21 | 31 | 22.08070133 | CS |
| 26 | 1.83 | 8.91812865497 | 20.52 | 22.49 | 20.23 | 40 | 21.3477532 | CS |
| 52 | 3.02 | 15.623383342 | 19.33 | 22.49 | 19.25 | 30 | 20.79796528 | CS |
| 156 | 1.4 | 6.68257756563 | 20.95 | 22.49 | 16.67 | 46 | 18.95471926 | CS |
| 260 | 2.33 | 11.6383616384 | 20.02 | 22.49 | 16.67 | 45 | 19.07136557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 22.35 | 0.05 | 0.22 | 22.35 | 22.35 | 22.35 | 0 |
| 1732226460 | 22.3 | 0.03 | 0.13 | 22.3 | 22.3 | 22.3 | 0 |
| 1732140000 | 22.27 | 0.02 | 0.09 | 22.27 | 22.27 | 22.27 | 0 |
| 1732053600 | 22.25 | 0.02 | 0.09 | 22.25 | 22.25 | 22.25 | 0 |
| 1731967200 | 22.23 | -0.03 | -0.13 | 22.23 | 22.23 | 22.23 | 0 |
| 1731708000 | 22.26 | -0.19 | -0.85 | 22.26 | 22.26 | 22.26 | 0 |
| 1731621600 | 22.45 | -0.04 | -0.18 | 22.45 | 22.45 | 22.45 | 0 |
| 1731535200 | 22.49 | 0.04 | 0.18 | 22.46 | 22.49 | 22.46 | 375 |
| 1731448800 | 22.45 | 0 | 0.00 | 22.45 | 22.45 | 22.45 | 0 |
| 1731362400 | 22.45 | -0.01 | -0.04 | 22.45 | 22.45 | 22.45 | 0 |
| 1731103200 | 22.46 | 0.08 | 0.36 | 22.46 | 22.46 | 22.46 | 0 |
| 1731016800 | 22.38 | 0.15 | 0.67 | 22.38 | 22.38 | 22.38 | 0 |
| 1730930400 | 22.23 | 0.2 | 0.91 | 22.23 | 22.23 | 22.23 | 0 |
| 1730844000 | 22.03 | 0.11 | 0.50 | 22.03 | 22.03 | 22.03 | 0 |
| 1730757600 | 21.92 | -0.05 | -0.23 | 21.92 | 21.92 | 21.92 | 0 |
| 1730494800 | 21.97 | 0.1 | 0.46 | 21.97 | 21.97 | 21.97 | 0 |
| 1730408400 | 21.87 | -0.14 | -0.64 | 21.88 | 21.88 | 21.87 | 230 |
| 1730322240 | 22.01 | -0.08 | -0.36 | 22.01 | 22.01 | 22.01 | 0 |
| 1730235600 | 22.09 | 0.06 | 0.27 | 22.09 | 22.09 | 22.09 | 0 |
| 1730149200 | 22.03 | 0.07 | 0.32 | 22.06 | 22.06 | 22.03 | 300 |
| 1729890000 | 21.96 | 0.08 | 0.37 | 21.96 | 21.96 | 21.96 | 0 |
| 1729803600 | 21.88 | -0.12 | -0.55 | 21.88 | 21.88 | 21.88 | 0 |
| 1729717200 | 22 | -0.14 | -0.63 | 22.11 | 22.11 | 22 | 441 |
| 1729630800 | 22.14 | -0.02 | -0.09 | 22.14 | 22.14 | 22.14 | 0 |
| 1729544400 | 22.16 | -0.06 | -0.27 | 22.16 | 22.16 | 22.16 | 0 |
| 1729285200 | 22.22 | 0.13 | 0.59 | 22.22 | 22.22 | 22.22 | 0 |
| 1729198800 | 22.09 | 0 | 0.00 | 22.09 | 22.09 | 22.09 | 0 |
| 1729112400 | 22.09 | 0.02 | 0.09 | 22.09 | 22.09 | 22.09 | 65 |
| 1729026000 | 22.07 | 0.02 | 0.09 | 22.07 | 22.07 | 22.07 | 0 |
| 1728680400 | 22.05 | 0.13 | 0.59 | 22.05 | 22.05 | 22.05 | 0 |
| 1728594000 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1728507600 | 21.92 | 0.15 | 0.69 | 21.92 | 21.92 | 21.92 | 0 |
| 1728421200 | 21.77 | 0.14 | 0.65 | 21.77 | 21.77 | 21.77 | 0 |
| 1728334800 | 21.63 | -0.08 | -0.37 | 21.63 | 21.63 | 21.63 | 0 |
| 1728075600 | 21.71 | 0.06 | 0.28 | 21.71 | 21.71 | 21.71 | 0 |
| 1727989200 | 21.65 | -0.09 | -0.41 | 21.65 | 21.65 | 21.65 | 0 |
| 1727902800 | 21.74 | -0.04 | -0.18 | 21.74 | 21.74 | 21.74 | 0 |
| 1727816400 | 21.78 | -0.1 | -0.46 | 21.78 | 21.78 | 21.78 | 15 |
| 1727730000 | 21.88 | -0.01 | -0.05 | 21.88 | 21.88 | 21.88 | 0 |
| 1727470800 | 21.89 | 0.05 | 0.23 | 21.89 | 21.89 | 21.89 | 0 |
| 1727384400 | 21.84 | 0.11 | 0.51 | 21.84 | 21.84 | 21.84 | 0 |
| 1727298000 | 21.73 | -0.02 | -0.09 | 21.73 | 21.73 | 21.73 | 0 |
| 1727211600 | 21.75 | -0.03 | -0.14 | 21.75 | 21.75 | 21.75 | 0 |
| 1727125200 | 21.78 | -0.04 | -0.18 | 21.78 | 21.78 | 21.78 | 0 |
| 1726866000 | 21.82 | 0.07 | 0.32 | 21.82 | 21.82 | 21.82 | 0 |
| 1726779840 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1726693440 | 21.75 | -0.04 | -0.18 | 21.75 | 21.75 | 21.75 | 0 |
| 1726606800 | 21.79 | -0.07 | -0.32 | 21.79 | 21.79 | 21.79 | 0 |
| 1726520400 | 21.86 | 0.04 | 0.18 | 21.84 | 21.86 | 21.84 | 228 |
| 1726261200 | 21.82 | 0.1 | 0.46 | 21.82 | 21.82 | 21.82 | 0 |
| 1726174800 | 21.72 | 0.17 | 0.79 | 21.72 | 21.72 | 21.72 | 0 |
| 1726088400 | 21.55 | 0.06 | 0.28 | 21.55 | 21.55 | 21.55 | 0 |
| 1726002000 | 21.49 | 0.14 | 0.66 | 21.49 | 21.49 | 21.49 | 0 |
| 1725915600 | 21.35 | 0.14 | 0.66 | 21.35 | 21.35 | 21.35 | 0 |
| 1725656400 | 21.21 | -0.1 | -0.47 | 21.21 | 21.21 | 21.21 | 0 |
| 1725570000 | 21.31 | -0.07 | -0.33 | 21.31 | 21.31 | 21.31 | 0 |
| 1725483600 | 21.38 | -0.01 | -0.05 | 21.38 | 21.38 | 21.38 | 0 |
| 1725397200 | 21.39 | -0.11 | -0.51 | 21.39 | 21.39 | 21.39 | 0 |
| 1725051600 | 21.5 | 0.12 | 0.56 | 21.5 | 21.5 | 21.5 | 0 |
| 1724965200 | 21.38 | 0.01 | 0.05 | 21.38 | 21.38 | 21.38 | 0 |
| 1724878800 | 21.37 | -0.06 | -0.28 | 21.37 | 21.37 | 21.37 | 0 |
| 1724792400 | 21.43 | -0.01 | -0.05 | 21.43 | 21.43 | 21.43 | 0 |
| 1724706000 | 21.44 | -0.05 | -0.23 | 21.44 | 21.44 | 21.44 | 0 |
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
