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 | 0.15 | 0.655594405594 | 22.88 | 23.03 | 22 | 53207 | 22.77495041 | DR |
| 4 | -0.225 | -0.967533863685 | 23.255 | 25.2 | 22 | 43737 | 23.11229897 | DR |
| 12 | -1.65 | -6.68557536467 | 24.68 | 26.59 | 22 | 27005 | 23.89408277 | DR |
| 26 | -0.135 | -0.582775739262 | 23.165 | 26.59 | 22 | 24097 | 23.74223686 | DR |
| 52 | -4.59 | -16.6183924692 | 27.62 | 27.62 | 22 | 15255 | 23.92242054 | DR |
| 156 | -7.545 | -24.6770237122 | 30.575 | 37.91 | 22 | 7199 | 25.07020227 | DR |
| 260 | -6.97 | -23.2333333333 | 30 | 42.71 | 18.85 | 5415 | 26.60062087 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 23.03 | 0.38 | 1.68 | 22.894 | 23.03 | 22.82 | 13254 |
| 1732746540 | 22.65 | 0.02 | 0.09 | 22.61 | 22.73 | 22.57 | 48969 |
| 1732660140 | 22.63 | -0.31 | -1.34 | 22.7 | 22.7 | 22.57 | 63430 |
| 1732573560 | 22.937 | 0.03 | 0.12 | 23 | 23 | 22.77 | 64815 |
| 1732314000 | 22.91 | -0.01 | -0.04 | 22.88 | 23 | 22 | 35614 |
| 1732227900 | 22.92 | -0.11 | -0.49 | 22.93 | 23.1 | 22.87 | 63102 |
| 1732141740 | 23.032 | -0.27 | -1.15 | 23 | 23.16 | 23 | 26525 |
| 1732054800 | 23.3 | 0.09 | 0.39 | 23.05 | 23.61 | 23.05 | 62064 |
| 1731968640 | 23.21 | 0.48 | 2.11 | 23.95 | 23.95 | 22.96 | 70141 |
| 1731709260 | 22.73 | -0.03 | -0.13 | 22.735 | 22.78 | 22.71 | 62875 |
| 1731622800 | 22.76 | -0.12 | -0.52 | 22.85 | 23.66 | 22.76 | 45392 |
| 1731536760 | 22.88 | -0.3 | -1.29 | 23 | 23.43 | 22.87 | 39868 |
| 1731450480 | 23.18 | 0.06 | 0.26 | 23.18 | 23.23 | 23.06 | 41745 |
| 1731363600 | 23.12 | -0.48 | -2.03 | 23.04 | 23.24 | 23.04 | 37259 |
| 1731104400 | 23.6 | -0.16 | -0.67 | 23.73 | 23.744 | 23.53 | 21811 |
| 1731018540 | 23.76 | 0.33 | 1.41 | 23.63 | 23.7765 | 23.63 | 34402 |
| 1730931600 | 23.43 | -1.77 | -7.02 | 23.3 | 24.05 | 23.163 | 20572 |
| 1730845680 | 25.2 | 1.59 | 6.73 | 24.48 | 25.2 | 23.76 | 22761 |
| 1730759160 | 23.61 | 0.39 | 1.68 | 23.53 | 24 | 23.41 | 49388 |
| 1730496420 | 23.22 | -1.41 | -5.72 | 23.255 | 23.34 | 23.17 | 20262 |
| 1730409780 | 24.63 | 0.52 | 2.18 | 24.25 | 24.94 | 24.085 | 12910 |
| 1730323500 | 24.105 | 0.25 | 1.07 | 24.13 | 25.25 | 23.8 | 15951 |
| 1730237280 | 23.85 | -0.6 | -2.45 | 24.22 | 24.22 | 23.85 | 8513 |
| 1730150880 | 24.45 | -0.14 | -0.57 | 24.38 | 24.48 | 24.38 | 10986 |
| 1729891500 | 24.59 | -0.27 | -1.09 | 24.76 | 24.76 | 24.535 | 8750 |
| 1729805160 | 24.86 | 0.13 | 0.54 | 25.7 | 25.7 | 24.7 | 10387 |
| 1729718940 | 24.7265 | -0.3 | -1.21 | 24.58 | 25.7 | 24.58 | 13680 |
| 1729632300 | 25.03 | -0.09 | -0.36 | 24.885 | 25.03 | 24.81 | 35554 |
| 1729545600 | 25.12 | 0.01 | 0.04 | 25.14 | 25.7 | 25.0333 | 20255 |
| 1729286400 | 25.11 | 0.09 | 0.36 | 24.95 | 25.12 | 24.95 | 11595 |
| 1729200000 | 25.02 | -0.14 | -0.56 | 25.845 | 26.06 | 24.99 | 14050 |
| 1729113960 | 25.16 | 0 | 0.00 | 24.875 | 25.16 | 24.83 | 9771 |
| 1729027680 | 25.16 | -0.49 | -1.91 | 25.21 | 25.21 | 25.095 | 12338 |
| 1728941220 | 25.65 | 0.24 | 0.94 | 25.7 | 25.7 | 25.625 | 17621 |
| 1728681900 | 25.41 | -0.19 | -0.74 | 25.35 | 25.41 | 25.345 | 31477 |
| 1728595560 | 25.6 | -0.71 | -2.70 | 25.5055 | 25.6 | 25.495 | 9239 |
| 1728508800 | 26.31 | 0.66 | 2.57 | 26.45 | 26.45 | 25.4868 | 18025 |
| 1728422580 | 25.65 | -0.43 | -1.65 | 25.63 | 25.683 | 25.63 | 7475 |
| 1728336000 | 26.08 | 0.45 | 1.76 | 26.16 | 26.2131 | 26.08 | 4178 |
| 1728077220 | 25.63 | -0.06 | -0.25 | 25.75 | 25.75 | 25.48 | 12655 |
| 1727990760 | 25.694 | 0.18 | 0.72 | 25.725 | 25.725 | 25.11 | 9469 |
| 1727904000 | 25.51 | 0.27 | 1.07 | 26.476 | 26.59 | 25.5 | 4792 |
| 1727818140 | 25.24 | -0.61 | -2.36 | 25.17 | 25.24 | 24.72 | 8497 |
| 1727731380 | 25.85 | -0.44 | -1.67 | 26.035 | 26.035 | 25.75 | 7464 |
| 1727472000 | 26.29 | 1.19 | 4.74 | 26.36 | 26.433 | 26.29 | 12202 |
| 1727386200 | 25.1 | -0.5 | -1.93 | 24.62 | 26.11 | 24.56 | 16843 |
| 1727299200 | 25.595 | 0.94 | 3.81 | 25.142 | 26.12 | 24.5 | 50442 |
| 1727212800 | 24.655 | 0.15 | 0.60 | 24.53 | 24.7 | 24.32 | 12858 |
| 1727126940 | 24.509 | -0.49 | -1.96 | 24.4205 | 24.531 | 24.39 | 13055 |
| 1726867200 | 25 | -0.55 | -2.15 | 25 | 25 | 24.31 | 6677 |
| 1726781220 | 25.55 | 1.19 | 4.89 | 25.01 | 25.55 | 25.01 | 7661 |
| 1726694460 | 24.36 | 0 | 0.00 | 24.395 | 24.72 | 24.36 | 15117 |
| 1726608240 | 24.36 | 0.09 | 0.37 | 24.37 | 24.41 | 24.32 | 33972 |
| 1726521720 | 24.27 | 0.18 | 0.75 | 24.265 | 24.28 | 24.2 | 14554 |
| 1726262940 | 24.09 | -0.03 | -0.12 | 23.1 | 24.129 | 23.1 | 16077 |
| 1726176540 | 24.12 | -0.45 | -1.83 | 24 | 24.49 | 23.9 | 49215 |
| 1726090140 | 24.57 | 0.85 | 3.58 | 24.13 | 24.67 | 23.8 | 56812 |
| 1726003500 | 23.72 | -0.39 | -1.62 | 23.67 | 23.72 | 23.226 | 37958 |
| 1725917160 | 24.11 | 0.31 | 1.30 | 23.99 | 24.155 | 23.99 | 30635 |
| 1725658020 | 23.8 | -0.46 | -1.90 | 24.68 | 24.68 | 23.8 | 72584 |
| 1725571440 | 24.26 | -0.04 | -0.16 | 24.65 | 24.65 | 23.95 | 100018 |
| 1725485040 | 24.3 | 0.47 | 1.98 | 23.82 | 24.3 | 23.82 | 62904 |
| 1725398880 | 23.828 | -0.26 | -1.09 | 23.88 | 23.93 | 23.79 | 46977 |
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
