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 | 0.3 | 1.34529147982 | 22.3 | 22.6 | 22.2395 | 7246 | 22.268 | CS |
| 4 | -0.8046 | -3.43778573443 | 23.4046 | 23.4046 | 21.09 | 10160 | 21.78472689 | CS |
| 12 | -0.65 | -2.79569892473 | 23.25 | 24.69 | 21.05 | 7700 | 22.42673119 | CS |
| 26 | 1.47 | 6.95693327023 | 21.13 | 24.69 | 20.56 | 6888 | 22.43614725 | CS |
| 52 | -2.25 | -9.05432595573 | 24.85 | 26.76 | 20.56 | 5151 | 23.27548114 | CS |
| 156 | -15.7013 | -40.9941699107 | 38.3013 | 40 | 20.56 | 4034 | 27.09338866 | CS |
| 260 | -7.43 | -24.7419247419 | 30.03 | 45 | 6.829548 | 4770 | 22.24773471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 22.6 | 0.33 | 1.49 | 22.6 | 22.6 | 22.6 | 4864 |
| 1732227840 | 22.268 | 0 | 0.00 | 22.268 | 22.268 | 22.268 | 0 |
| 1732141440 | 22.268 | 0 | 0.00 | 22.268 | 22.268 | 22.268 | 0 |
| 1732055040 | 22.268 | 0 | 0.00 | 22.268 | 22.268 | 22.268 | 0 |
| 1731968640 | 22.268 | 0.08 | 0.35 | 22.3 | 22.3 | 22.2395 | 7246 |
| 1731709680 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
| 1731623280 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
| 1731536880 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
| 1731450480 | 22.19 | -0.26 | -1.16 | 22.4 | 22.4 | 22.19 | 2566 |
| 1731363600 | 22.45 | 0.21 | 0.94 | 22.3942 | 22.45 | 22.3942 | 4081 |
| 1731104400 | 22.2411 | 0.75 | 3.50 | 21.1516 | 22.2411 | 21.1516 | 4962 |
| 1731018000 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1730931600 | 21.49 | -0.51 | -2.32 | 21.73 | 21.73 | 21.49 | 8540 |
| 1730845560 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1730759160 | 22 | 0.91 | 4.31 | 22 | 22 | 22 | 3477 |
| 1730496180 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1730409780 | 21.09 | -2.02 | -8.75 | 21.66 | 21.66 | 21.09 | 44141 |
| 1730323500 | 23.1126 | -0.24 | -1.02 | 23 | 23.1126 | 23 | 11819 |
| 1730237280 | 23.35 | 1.14 | 5.13 | 23.4046 | 23.4046 | 23.35 | 4612 |
| 1730150940 | 22.2097 | 0 | 0.00 | 22.2097 | 22.2097 | 22.2097 | 0 |
| 1729891740 | 22.2097 | 0 | 0.00 | 22.2097 | 22.2097 | 22.2097 | 0 |
| 1729805340 | 22.2097 | 0 | 0.00 | 22.2097 | 22.2097 | 22.2097 | 0 |
| 1729718940 | 22.2097 | -1.38 | -5.83 | 21.9 | 22.25 | 21.9 | 3173 |
| 1729632000 | 23.5852 | 0 | 0.00 | 23.5852 | 23.5852 | 23.5852 | 0 |
| 1729545600 | 23.5852 | -0.21 | -0.90 | 23.5852 | 23.5852 | 23.5852 | 2310 |
| 1729286400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729200000 | 23.8 | -0.35 | -1.45 | 23.9201 | 23.9201 | 23.8 | 3634 |
| 1729113960 | 24.15 | 0.7 | 2.99 | 24.69 | 24.69 | 24.15 | 6972 |
| 1729027680 | 23.45 | -0.43 | -1.80 | 22.28 | 23.45 | 22.28 | 7121 |
| 1728941220 | 23.88 | 0.63 | 2.71 | 23.88 | 23.88 | 23.88 | 100 |
| 1728681960 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1728595560 | 23.25 | -0.25 | -1.06 | 23.25 | 23.25 | 23.25 | 7607 |
| 1728508800 | 23.5 | 0.5 | 2.18 | 23.5 | 23.5 | 23.5 | 2322 |
| 1728422820 | 22.9991 | 0 | 0.00 | 22.9991 | 22.9991 | 22.9991 | 0 |
| 1728336420 | 22.9991 | 0 | 0.00 | 22.9991 | 22.9991 | 22.9991 | 0 |
| 1728077220 | 22.9991 | 0.45 | 2.01 | 22.9991 | 22.9991 | 22.9991 | 3096 |
| 1727990760 | 22.545 | -0.31 | -1.33 | 22.545 | 22.545 | 22.545 | 2671 |
| 1727904000 | 22.85 | 0.35 | 1.56 | 22.85 | 22.85 | 22.85 | 2690 |
| 1727818140 | 22.5 | 0.3 | 1.35 | 22.5209 | 22.5209 | 22.5 | 4154 |
| 1727731380 | 22.2 | -1.38 | -5.85 | 22.42 | 22.42 | 22.2 | 13324 |
| 1727472000 | 23.58 | 0.44 | 1.91 | 23.95 | 24.14 | 23.5 | 9808 |
| 1727386200 | 23.1377 | 0 | 0.00 | 23.1377 | 23.1377 | 23.1377 | 11605 |
| 1727299200 | 23.1377 | 0 | 0.00 | 23.1377 | 23.1377 | 23.1377 | 0 |
| 1727212800 | 23.1377 | 0.04 | 0.16 | 23.1377 | 23.1377 | 23.1377 | 11014 |
| 1727126940 | 23.1 | 0.07 | 0.30 | 22.42 | 23.1 | 22.42 | 9629 |
| 1726867620 | 23.03 | 0 | 0.00 | 23.03 | 23.03 | 23.03 | 0 |
| 1726781220 | 23.03 | 1.28 | 5.89 | 22.6 | 23.03 | 22.5318 | 24823 |
| 1726694640 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1726608240 | 21.75 | -0.11 | -0.52 | 21.8371 | 21.8371 | 21.75 | 2454 |
| 1726521720 | 21.8634 | 0.6 | 2.84 | 21.8634 | 21.8634 | 21.8634 | 547 |
| 1726262940 | 21.2596 | -0.8 | -3.61 | 22.15 | 22.2111 | 21.2596 | 17650 |
| 1726176540 | 22.0553 | 0.71 | 3.30 | 21.94 | 22.0553 | 21.94 | 2861 |
| 1726089900 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1726003500 | 21.35 | -0.04 | -0.19 | 22.1792 | 22.1792 | 21.05 | 8843 |
| 1725917160 | 21.39 | -1.86 | -8.00 | 21.39 | 21.39 | 21.39 | 1357 |
| 1725658080 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1725571680 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1725485280 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1725398880 | 23.25 | -0.76 | -3.17 | 23.25 | 23.25 | 23.25 | 10601 |
| 1725053160 | 24.010381 | 0 | 0.00 | 24.010381 | 24.010381 | 24.010381 | 0 |
| 1724966760 | 24.010381 | 0 | 0.00 | 24.010381 | 24.010381 | 24.010381 | 0 |
| 1724880360 | 24.010381 | -0.57 | -2.32 | 24 | 24.010381 | 23.95 | 8046 |
| 1724794140 | 24.58 | 0 | 0.00 | 24.58 | 24.58 | 24.58 | 0 |
| 1724707740 | 24.58 | 1.23 | 5.27 | 24.4 | 24.58 | 24.4 | 5209 |
| 1724423400 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 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
