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 | 0.03 | 0.131578947368 | 22.8 | 22.8425 | 22.8 | 117 | 22.82954701 | SP |
| 4 | -0.28 | -1.21159671138 | 23.11 | 23.11 | 22.59 | 391 | 22.83075125 | SP |
| 12 | 0.34 | 1.51178301467 | 22.49 | 23.32 | 22.49 | 679 | 22.99636974 | SP |
| 26 | 0.32 | 1.42159040426 | 22.51 | 23.32 | 22.02 | 1015 | 22.67080932 | SP |
| 52 | 0.9801 | 4.48560405311 | 21.8499 | 23.79 | 21.71 | 1166 | 22.52332707 | SP |
| 156 | 1.33 | 6.18604651163 | 21.5 | 23.79 | 20.13 | 1439 | 21.73092381 | SP |
| 260 | 2.05 | 9.86525505294 | 20.78 | 23.79 | 17.03 | 1311 | 21.17108514 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 22.81 | -0.03 | -0.11 | 22.9 | 22.9 | 22.81 | 2 |
| 1732578000 | 22.835 | -0.01 | -0.03 | 22.8 | 22.835 | 22.8 | 251 |
| 1732318800 | 22.8425 | 0.04 | 0.19 | 22.8 | 22.8425 | 22.8 | 200 |
| 1732232400 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1732146000 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 134 |
| 1732059600 | 22.8 | -0.1 | -0.44 | 22.8 | 22.8 | 22.8 | 151 |
| 1731973200 | 22.9 | 0.1 | 0.44 | 22.8 | 22.9 | 22.8 | 299 |
| 1731714000 | 22.8 | -0.04 | -0.18 | 22.97 | 22.97 | 22.59 | 4280 |
| 1731627600 | 22.84 | -0.06 | -0.26 | 22.88 | 22.88 | 22.84 | 102 |
| 1731541200 | 22.9 | 0.02 | 0.09 | 22.9 | 22.9 | 22.9 | 246 |
| 1731454800 | 22.88 | 0.05 | 0.20 | 22.88 | 22.88 | 22.88 | 100 |
| 1731368400 | 22.8332 | -0.12 | -0.51 | 22.8332 | 22.8332 | 22.8332 | 485 |
| 1731109200 | 22.95 | 0.1 | 0.44 | 23 | 23 | 22.88 | 502 |
| 1731022800 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1730936400 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 4 |
| 1730850000 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 143 |
| 1730763600 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1730500800 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1730414400 | 22.85 | -0.25 | -1.08 | 22.86 | 22.975 | 22.84 | 1000 |
| 1730328000 | 23.1 | 0 | 0.00 | 23.11 | 23.11 | 23.1 | 27 |
| 1730241600 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1730155200 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1729896000 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1729809600 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1729723200 | 23.1 | 0.18 | 0.79 | 23.1 | 23.1 | 23.1 | 173 |
| 1729636800 | 22.92 | 0 | 0.00 | 22.95 | 22.95 | 22.92 | 178 |
| 1729550400 | 22.92 | -0.17 | -0.74 | 22.92 | 22.92 | 22.92 | 200 |
| 1729291200 | 23.09 | 0.21 | 0.92 | 23.09 | 23.09 | 23.09 | 87 |
| 1729204800 | 22.88 | -0.27 | -1.17 | 22.86 | 22.88 | 22.86 | 1026 |
| 1729118400 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 111 |
| 1729032000 | 23.15 | 0.15 | 0.65 | 23.15 | 23.15 | 23.15 | 100 |
| 1728945600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1728686400 | 23 | 0.04 | 0.17 | 23.01 | 23.01 | 23 | 1503 |
| 1728600000 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 601 |
| 1728513600 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1728427200 | 22.96 | 0 | 0.00 | 22.98 | 22.98 | 22.96 | 393 |
| 1728340800 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 1 |
| 1728081600 | 22.96 | -0.07 | -0.30 | 22.96 | 22.96 | 22.96 | 200 |
| 1727995200 | 23.03 | 0.09 | 0.39 | 23.1 | 23.1 | 22.96 | 1810 |
| 1727908800 | 22.94 | -0.16 | -0.69 | 23.1 | 23.125 | 22.94 | 6081 |
| 1727822400 | 23.1 | 0.12 | 0.53 | 23.1 | 23.1 | 23.1 | 240 |
| 1727736000 | 22.9776 | 0 | 0.00 | 22.9776 | 22.9776 | 22.9776 | 30 |
| 1727476800 | 22.9776 | -0.17 | -0.74 | 22.99 | 22.99 | 22.9776 | 400 |
| 1727390400 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1727304000 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 80 |
| 1727217600 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 477 |
| 1727131200 | 23.15 | 0 | 0.00 | 23.15 | 23.26 | 23.14 | 4608 |
| 1726872000 | 23.15 | 0 | 0.00 | 23.15 | 23.18 | 23.15 | 1500 |
| 1726785600 | 23.15 | 0 | 0.00 | 22.98 | 23.31 | 22.98 | 1667 |
| 1726699200 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 1 |
| 1726612800 | 23.15 | -0.02 | -0.08 | 23.15 | 23.2047 | 23.15 | 1288 |
| 1726526400 | 23.1689 | -0.06 | -0.26 | 23.32 | 23.32 | 23.15 | 969 |
| 1726267200 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1726180800 | 23.23 | 0.13 | 0.56 | 23.13 | 23.23 | 23.13 | 1109 |
| 1726094400 | 23.1 | 0.09 | 0.37 | 23.09 | 23.1 | 23.09 | 2015 |
| 1726008000 | 23.015 | 0.12 | 0.50 | 23.08 | 23.13 | 22.9 | 1780 |
| 1725921600 | 22.9 | -0.02 | -0.11 | 22.97 | 22.97 | 22.9 | 791 |
| 1725662400 | 22.9247 | 0 | 0.00 | 22.9247 | 22.9247 | 22.9247 | 0 |
| 1725576000 | 22.9247 | 0.05 | 0.24 | 22.88 | 22.9247 | 22.88 | 1210 |
| 1725489600 | 22.87 | 0.02 | 0.09 | 22.49 | 22.87 | 22.49 | 2349 |
| 1725403200 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1725057600 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 100 |
| 1724971200 | 22.85 | 0.02 | 0.09 | 22.85 | 22.85 | 22.83 | 1017 |
| 1724884800 | 22.83 | 0 | 0.00 | 22.83 | 22.83 | 22.83 | 0 |
| 1724798400 | 22.83 | 0.17 | 0.75 | 22.66 | 22.83 | 22.47 | 3635 |
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
