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 | 0.68 | 3.16573556797 | 21.48 | 22.29 | 21.34 | 619 | 21.46950258 | CS |
| 4 | -0.05 | -0.2251238181 | 22.21 | 23.51 | 21 | 291 | 21.73277814 | CS |
| 12 | -0.92 | -3.98613518198 | 23.08 | 23.55 | 20.7 | 194 | 21.70405853 | CS |
| 26 | -2.98 | -11.8536197295 | 25.14 | 27.99 | 20.7 | 205 | 23.77186257 | CS |
| 52 | -10.76 | -32.6852976914 | 32.92 | 33.57 | 20.7 | 153 | 25.03880208 | CS |
| 156 | -6.15 | -21.7237725185 | 28.31 | 40 | 20.7 | 141 | 28.81493646 | CS |
| 260 | 6.55 | 41.9602818706 | 15.61 | 51.91 | 10 | 193 | 30.78933271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 21.55 | 0 | 0.00 | 21.34 | 21.58 | 21.34 | 94 |
| 1741390800 | 21.55 | 0 | 0.00 | 22.19 | 22.19 | 21.55 | 18 |
| 1741304400 | 21.55 | 0.16 | 0.75 | 21.855 | 22 | 21.5 | 1252 |
| 1741218000 | 21.39 | -0.9 | -4.04 | 21.58 | 21.95 | 21.39 | 1701 |
| 1741131600 | 22.29 | 0 | 0.00 | 21.48 | 22.29 | 21.48 | 31 |
| 1741045200 | 22.29 | 0 | 0.00 | 22.71 | 23.32 | 22.29 | 50 |
| 1740786000 | 22.29 | 0 | 0.00 | 21.86 | 22.29 | 21.86 | 52 |
| 1740699600 | 22.29 | -1.21 | -5.15 | 22 | 22.29 | 21.93 | 434 |
| 1740613200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 35 |
| 1740526800 | 23.5 | 2.12 | 9.92 | 23.51 | 23.51 | 23.04 | 265 |
| 1740440400 | 21.38 | 0 | 0.00 | 21.05 | 21.38 | 21 | 92 |
| 1740181200 | 21.38 | -0.39 | -1.81 | 21.38 | 21.38 | 21 | 481 |
| 1740094800 | 21.7738 | 0 | 0.00 | 21 | 21.7738 | 21 | 30 |
| 1740008400 | 21.7738 | 0 | 0.00 | 21.7738 | 21.7738 | 21.7738 | 6 |
| 1739922000 | 21.7738 | 0 | 0.00 | 21.71 | 21.7738 | 21.71 | 41 |
| 1739576400 | 21.7738 | 0 | 0.00 | 21.77 | 22.95 | 21.77 | 116 |
| 1739490000 | 21.7738 | -0.44 | -1.96 | 21.45 | 21.7738 | 21.45 | 491 |
| 1739403600 | 22.21 | 0 | 0.00 | 22.32 | 22.32 | 21.79 | 35 |
| 1739317200 | 22.21 | 1.43 | 6.88 | 22.21 | 22.39 | 22.07 | 301 |
| 1739230800 | 20.78 | 0 | 0.00 | 20.7 | 21.61 | 20.7 | 11 |
| 1738971600 | 20.78 | -2.51 | -10.78 | 22.21 | 22.21 | 20.78 | 1708 |
| 1738885200 | 23.2916 | 0 | 0.00 | 22.09 | 23.2916 | 22.01 | 85 |
| 1738798800 | 23.2916 | 0 | 0.00 | 22.23 | 23.2916 | 22.23 | 15 |
| 1738712400 | 23.2916 | 0 | 0.00 | 21.6 | 23.2916 | 21.6 | 6 |
| 1738626000 | 23.2916 | 0 | 0.00 | 21.69 | 23.2916 | 21.69 | 17 |
| 1738366800 | 23.2916 | 0 | 0.00 | 23.14 | 23.2916 | 22.92 | 32 |
| 1738280400 | 23.2916 | 1 | 4.49 | 22.83 | 23.55 | 22.83 | 114 |
| 1738194000 | 22.2897 | 0 | 0.00 | 22.52 | 22.52 | 22.2897 | 7 |
| 1738107600 | 22.2897 | 0 | 0.00 | 22.2897 | 22.2897 | 22.2897 | 1 |
| 1738021200 | 22.2897 | 0 | 0.00 | 22.74 | 22.74 | 22.2897 | 41 |
| 1737762000 | 22.2897 | 0 | 0.00 | 22.43 | 22.43 | 21.99 | 21 |
| 1737675600 | 22.2897 | 0 | 0.00 | 22.2897 | 22.2897 | 22.2897 | 0 |
| 1737589200 | 22.2897 | 0 | 0.00 | 21.53 | 22.2897 | 21.53 | 35 |
| 1737502800 | 22.2897 | 0 | 0.00 | 22.62 | 22.62 | 22.2897 | 13 |
| 1737157200 | 22.2897 | 0 | 0.00 | 22.49 | 22.49 | 22.2897 | 3 |
| 1737070800 | 22.2897 | 0 | 0.00 | 21.44 | 22.2897 | 21.44 | 20 |
| 1736984400 | 22.2897 | 0 | 0.00 | 21.76 | 22.2897 | 21.76 | 80 |
| 1736898000 | 22.2897 | 0 | 0.00 | 21.81 | 22.2897 | 21.81 | 6 |
| 1736811600 | 22.2897 | 0 | 0.00 | 21.48 | 22.2897 | 21.48 | 6 |
| 1736552400 | 22.2897 | 0 | 0.00 | 21.62 | 22.2897 | 21.33 | 80 |
| 1736379600 | 22.2897 | 0 | 0.00 | 21.88 | 22.2897 | 21.27 | 7 |
| 1736293200 | 22.2897 | 0 | 0.00 | 22.08 | 22.2897 | 22.08 | 2 |
| 1736206800 | 22.2897 | 0 | 0.00 | 22.07 | 22.2897 | 22.07 | 5 |
| 1735947600 | 22.2897 | 0 | 0.00 | 21.65 | 22.2897 | 21.65 | 13 |
| 1735861200 | 22.2897 | 0 | 0.00 | 22.29 | 22.35 | 22.2897 | 17 |
| 1735688400 | 22.2897 | 0.43 | 1.97 | 21.86 | 22.36 | 21.86 | 273 |
| 1735602000 | 21.86 | -0.27 | -1.22 | 22.27 | 22.27 | 21.71 | 123 |
| 1735342800 | 22.129 | 0.63 | 2.93 | 21.94 | 22.129 | 21.92 | 415 |
| 1735256400 | 21.5 | 0 | 0.00 | 22.18 | 22.18 | 21.5 | 22 |
| 1735077840 | 21.5 | 0 | 0.00 | 21.8 | 21.8 | 21.5 | 4 |
| 1734997200 | 21.5 | 0 | 0.00 | 21.5 | 21.6 | 21.5 | 108 |
| 1734738000 | 21.5 | -1.58 | -6.85 | 21.69 | 21.69 | 21.5 | 1171 |
| 1734651600 | 23.08 | 0 | 0.00 | 22.17 | 23.08 | 22.17 | 479 |
| 1734565200 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 36 |
| 1734478800 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 4 |
| 1734392400 | 23.08 | 0 | 0.00 | 22.37 | 23.08 | 22.37 | 12 |
| 1734133200 | 23.08 | -0.26 | -1.11 | 23.21 | 23.21 | 23.05 | 200 |
| 1734046800 | 23.34 | 0 | 0.00 | 23.56 | 23.56 | 22.97 | 82 |
| 1733960400 | 23.34 | 0 | 0.00 | 23.68 | 23.68 | 23.34 | 21 |
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
