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 | 0.5405 | 2.35 | 23 | 23.5405 | 23 | 9542 | 23.39094671 | CS |
| 4 | 1.0305 | 4.57796534873 | 22.51 | 25 | 22.51 | 2858 | 23.52649248 | CS |
| 12 | 2.7904 | 13.4476460354 | 20.7501 | 25 | 20.7501 | 2307 | 23.12428002 | CS |
| 26 | -1.4595 | -5.838 | 25 | 25 | 19.75 | 1674 | 22.62382538 | CS |
| 52 | -1.9595 | -7.68431372549 | 25.5 | 29 | 19.61 | 1342 | 22.83645531 | CS |
| 156 | -2.3196 | -8.96980290099 | 25.8601 | 35 | 19.61 | 1203 | 26.06500925 | CS |
| 260 | -31.4695 | -57.2068714779 | 55.01 | 62 | 19.61 | 986 | 30.22586441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 23.5405 | 0.34 | 1.46 | 23.37 | 23.5405 | 23.295 | 1965 |
| 1732227900 | 23.2015 | -0.3 | -1.27 | 23.16 | 23.2015 | 23.16 | 9621 |
| 1732141440 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732055040 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1731968640 | 23.5 | 0.5 | 2.17 | 23.5 | 23.5 | 23.3677 | 18506 |
| 1731709260 | 23 | -1.05 | -4.37 | 23 | 23 | 23 | 500 |
| 1731622800 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1731536400 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1731450000 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1731363600 | 24.05 | -0.2 | -0.82 | 24.1 | 24.1 | 24.05 | 600 |
| 1731104400 | 24.25 | -0.05 | -0.21 | 24.1 | 24.25 | 24.1 | 2268 |
| 1731018540 | 24.3 | 0.01 | 0.04 | 24.3 | 24.3 | 24.3 | 400 |
| 1730931600 | 24.29 | 0.54 | 2.27 | 24 | 25 | 24 | 2710 |
| 1730845680 | 23.75 | 0.01 | 0.04 | 24 | 24 | 23.75 | 300 |
| 1730759160 | 23.74 | 0.06 | 0.27 | 23.74 | 23.74 | 23.74 | 300 |
| 1730496420 | 23.6752 | 0.23 | 0.96 | 23.45 | 23.7 | 23.45 | 1500 |
| 1730409780 | 23.45 | 0 | 0.00 | 23.46 | 23.46 | 22.76 | 800 |
| 1730323500 | 23.45 | 0.69 | 3.03 | 22.8 | 23.74 | 22.7892 | 1700 |
| 1730237280 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1730150880 | 22.76 | 0.01 | 0.04 | 22.75 | 22.76 | 22.75 | 500 |
| 1729891500 | 22.75 | 0.25 | 1.11 | 22.51 | 22.75 | 22.51 | 300 |
| 1729805160 | 22.5 | 0.32 | 1.44 | 22.5 | 22.5 | 22.5 | 1160 |
| 1729718940 | 22.18 | 0.18 | 0.82 | 22.5 | 22.5 | 22.18 | 5494 |
| 1729632000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729545600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729286400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729200000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729113600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729027200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728940800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728681600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728595200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728508800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728422400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728336000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728076800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727990400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727904000 | 22 | 0.25 | 1.15 | 22 | 22 | 22 | 920 |
| 1727818200 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1727731800 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1727472600 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1727386200 | 21.75 | -0.25 | -1.14 | 21.75 | 21.75 | 21.75 | 460 |
| 1727299740 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727213340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727126940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 380 |
| 1726867620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1726781220 | 22 | 1 | 4.76 | 21.99 | 22 | 21.99 | 500 |
| 1726694460 | 21 | -0.87 | -3.99 | 21 | 21 | 21 | 1030 |
| 1726608240 | 21.872 | 1.12 | 5.41 | 21.9 | 21.99 | 21.79 | 1818 |
| 1726522020 | 20.7501 | 0 | 0.00 | 20.7501 | 20.7501 | 20.7501 | 0 |
| 1726262820 | 20.7501 | 0 | 0.00 | 20.7501 | 20.7501 | 20.7501 | 0 |
| 1726176420 | 20.7501 | 0 | 0.00 | 20.7501 | 20.7501 | 20.7501 | 0 |
| 1726090020 | 20.7501 | 0 | 0.00 | 20.7501 | 20.7501 | 20.7501 | 0 |
| 1726003620 | 20.7501 | 0 | 0.00 | 20.7501 | 20.7501 | 20.7501 | 0 |
| 1725917220 | 20.7501 | 0 | 0.00 | 20.7501 | 20.7501 | 20.7501 | 0 |
| 1725658020 | 20.7501 | -0.25 | -1.19 | 20.7501 | 20.7501 | 20.7501 | 1288 |
| 1725571560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725485160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725398760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725053160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724966760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724880360 | 21 | 0.5 | 2.44 | 21 | 21 | 21 | 100 |
| 1724769000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1724682600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 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
