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 | -1.01694915254 | 2.95 | 2.96 | 2.92 | 495376 | 2.93944672 | CS |
| 4 | -0.04 | -1.35135135135 | 2.96 | 2.9799 | 2.92 | 751576 | 2.94485819 | CS |
| 12 | -0.05 | -1.6835016835 | 2.97 | 2.99 | 2.85 | 607914 | 2.93793321 | CS |
| 26 | -0.15 | -4.88599348534 | 3.07 | 3.12 | 2.85 | 576013 | 2.98045727 | CS |
| 52 | -0.07 | -2.34113712375 | 2.99 | 3.125 | 2.82 | 397775 | 2.98023259 | CS |
| 156 | -0.19 | -6.10932475884 | 3.11 | 3.19 | 2.39 | 264842 | 2.86452547 | CS |
| 260 | 0.11 | 3.91459074733 | 2.81 | 3.64 | 1.97 | 501593 | 3.10799181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 2.92 | -0.01 | -0.34 | 2.94 | 2.94 | 2.92 | 1023222 |
| 1741303800 | 2.93 | -0.02 | -0.68 | 2.95 | 2.96 | 2.92 | 1023185 |
| 1741217400 | 2.95 | 0 | 0.00 | 2.94 | 2.95 | 2.93 | 271622 |
| 1741131000 | 2.95 | 0.02 | 0.51 | 2.94 | 2.95 | 2.93 | 745387 |
| 1741044600 | 2.935 | -0.01 | -0.17 | 2.96 | 2.96 | 2.93 | 261729 |
| 1740785400 | 2.94 | 0 | 0.17 | 2.95 | 2.95 | 2.94 | 174955 |
| 1740699000 | 2.935 | -0.01 | -0.34 | 2.94 | 2.96 | 2.93 | 948843 |
| 1740612600 | 2.945 | 0 | 0.17 | 2.94 | 2.96 | 2.94 | 245639 |
| 1740526200 | 2.94 | 0.01 | 0.34 | 2.94 | 2.95 | 2.94 | 317265 |
| 1740439800 | 2.93 | -0.01 | -0.34 | 2.93 | 2.95 | 2.93 | 1002367 |
| 1740180600 | 2.94 | -0.02 | -0.68 | 2.96 | 2.96 | 2.935 | 538604 |
| 1740094200 | 2.96 | 0.01 | 0.34 | 2.95 | 2.96 | 2.94 | 770120 |
| 1740007800 | 2.95 | 0.01 | 0.34 | 2.93 | 2.95 | 2.93 | 689222 |
| 1739921400 | 2.94 | -0.02 | -0.51 | 2.93 | 2.95 | 2.93 | 313452 |
| 1739575800 | 2.955 | -0.01 | -0.17 | 2.96 | 2.9799 | 2.95 | 1364150 |
| 1739489400 | 2.96 | 0.01 | 0.34 | 2.95 | 2.9659 | 2.94 | 1428097 |
| 1739403000 | 2.95 | 0.01 | 0.17 | 2.94 | 2.95 | 2.93 | 573835 |
| 1739316600 | 2.945 | 0 | 0.17 | 2.95 | 2.965 | 2.93 | 1445536 |
| 1739230200 | 2.94 | 0 | 0.00 | 2.95 | 2.9697 | 2.94 | 1219101 |
| 1738971000 | 2.94 | -0.01 | -0.34 | 2.96 | 2.97 | 2.94 | 954386 |
| 1738884600 | 2.95 | -0.01 | -0.41 | 2.98 | 2.98 | 2.94 | 1651906 |
| 1738798200 | 2.962 | 0 | 0.07 | 2.96 | 2.99 | 2.96 | 1038665 |
| 1738711800 | 2.96 | -0.01 | -0.34 | 2.97 | 2.98 | 2.95 | 565939 |
| 1738625400 | 2.97 | -0.02 | -0.67 | 2.98 | 2.99 | 2.95 | 1047494 |
| 1738366200 | 2.99 | 0.03 | 1.01 | 2.97 | 2.99 | 2.955 | 192782 |
| 1738279800 | 2.96 | 0.01 | 0.34 | 2.95 | 2.97 | 2.95 | 163549 |
| 1738193400 | 2.95 | 0.02 | 0.68 | 2.94 | 2.95 | 2.94 | 92515 |
| 1738107000 | 2.93 | -0.01 | -0.34 | 2.95 | 2.95 | 2.93 | 291943 |
| 1738020600 | 2.94 | -0.02 | -0.68 | 2.95 | 2.96 | 2.923922 | 458041 |
| 1737761400 | 2.96 | 0.01 | 0.34 | 2.96 | 2.97 | 2.95 | 515155 |
| 1737675000 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1737588600 | 2.95 | 0.01 | 0.34 | 2.94 | 2.96 | 2.93 | 895676 |
| 1737502200 | 2.94 | 0.01 | 0.34 | 2.92 | 2.94 | 2.92 | 413371 |
| 1737156600 | 2.93 | 0.02 | 0.69 | 2.91 | 2.93 | 2.91 | 153162 |
| 1737070200 | 2.91 | -0.04 | -1.36 | 2.92 | 2.9424 | 2.9 | 176709 |
| 1736983800 | 2.95 | 0.05 | 1.72 | 2.92 | 2.95 | 2.92 | 671496 |
| 1736897400 | 2.9 | -0.02 | -0.68 | 2.92 | 2.92 | 2.88 | 264560 |
| 1736811000 | 2.92 | 0.01 | 0.34 | 2.89 | 2.92 | 2.87 | 335893 |
| 1736551800 | 2.91 | -0.02 | -0.68 | 2.91 | 2.93 | 2.9 | 312585 |
| 1736379000 | 2.93 | 0.02 | 0.69 | 2.9 | 2.93 | 2.9 | 550223 |
| 1736292600 | 2.91 | 0.01 | 0.34 | 2.9 | 2.93 | 2.8968 | 660238 |
| 1736206200 | 2.9 | -0.04 | -1.36 | 2.92 | 2.94 | 2.9 | 401514 |
| 1735947000 | 2.94 | 0.04 | 1.38 | 2.9 | 2.94 | 2.89 | 307288 |
| 1735860600 | 2.9 | 0.01 | 0.35 | 2.91 | 2.92 | 2.89 | 267853 |
| 1735687800 | 2.89 | -0.01 | -0.34 | 2.89 | 2.92 | 2.88 | 775003 |
| 1735601400 | 2.9 | 0.01 | 0.35 | 2.88 | 2.9 | 2.875 | 702547 |
| 1735342200 | 2.89 | -0.03 | -1.03 | 2.9 | 2.92 | 2.89 | 358126 |
| 1735255800 | 2.92 | 0.02 | 0.52 | 2.9 | 2.93 | 2.9 | 493009 |
| 1735077840 | 2.9049999 | 0.01 | 0.35 | 2.89 | 2.93 | 2.88 | 385536 |
| 1734996600 | 2.895 | -0.03 | -0.86 | 2.92 | 2.93 | 2.89 | 539728 |
| 1734737400 | 2.92 | 0.07 | 2.46 | 2.86 | 2.92 | 2.86 | 641732 |
| 1734651000 | 2.85 | -0.04 | -1.38 | 2.9 | 2.915 | 2.85 | 638497 |
| 1734564600 | 2.89 | -0.06 | -2.03 | 2.94 | 2.95 | 2.89 | 537321 |
| 1734478200 | 2.95 | -0.02 | -0.74 | 2.96 | 2.97 | 2.93 | 623252 |
| 1734391800 | 2.972 | -0.01 | -0.27 | 2.97 | 2.99 | 2.97 | 762699 |
| 1734132600 | 2.98 | 0.01 | 0.34 | 2.97 | 2.99 | 2.97 | 733471 |
| 1734046200 | 2.97 | -0.01 | -0.34 | 2.97 | 2.99 | 2.96 | 516073 |
| 1733959800 | 2.98 | 0.02 | 0.51 | 2.96 | 2.99 | 2.96 | 380272 |
| 1733873400 | 2.965 | 0 | 0.00 | 2.98 | 2.99 | 2.96 | 572526 |
| 1733787000 | 2.965 | -0.04 | -1.17 | 3 | 3 | 2.96 | 1003070 |
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
