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 | -0.6 | -3.84368994234 | 15.61 | 18.31 | 15.01 | 68914 | 15.67765489 | SP |
| 4 | -2.09 | -12.2222222222 | 17.1 | 18.31 | 15.01 | 69759 | 15.90002496 | SP |
| 12 | -1.86 | -11.0254890338 | 16.87 | 18.31 | 15.01 | 41573 | 16.53042556 | SP |
| 26 | -2.45 | -14.0320733104 | 17.46 | 18.31 | 15.01 | 40058 | 16.67400756 | SP |
| 52 | 0.26 | 1.76271186441 | 14.75 | 18.31 | 14.72 | 41401 | 16.12165303 | SP |
| 156 | -5.1 | -25.3605171556 | 20.11 | 20.5746 | 13.21 | 72448 | 17.51015393 | SP |
| 260 | 1.11 | 7.98561151079 | 13.9 | 26.14 | 10.17 | 104721 | 19.3755548 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 15.66 | 0.09 | 0.58 | 15.58 | 15.67 | 15.5705 | 31193 |
| 1732231800 | 15.57 | 0.02 | 0.11 | 15.53 | 15.6151 | 15.53 | 71869 |
| 1732145400 | 15.5534 | -0.06 | -0.36 | 15.56 | 15.572 | 15.4929 | 25205 |
| 1732059000 | 15.61 | -0.19 | -1.20 | 15.52 | 15.63 | 15.501 | 79179 |
| 1731972600 | 15.8 | 0.15 | 0.96 | 15.61 | 15.84 | 15.61 | 137124 |
| 1731713400 | 15.65 | 0.02 | 0.13 | 15.77 | 15.856 | 15.65 | 191038 |
| 1731627000 | 15.63 | 0.08 | 0.51 | 15.6 | 15.695 | 15.5999 | 57537 |
| 1731540600 | 15.55 | 0.02 | 0.11 | 15.59 | 15.71 | 15.52 | 113799 |
| 1731454200 | 15.5336 | -0.38 | -2.37 | 15.68 | 15.715 | 15.37 | 90333 |
| 1731367800 | 15.91 | -0.04 | -0.25 | 16.01 | 16.03 | 15.9004 | 63106 |
| 1731108600 | 15.95 | -0.19 | -1.18 | 16.02 | 16.04 | 15.81 | 94146 |
| 1731022200 | 16.14 | 0.33 | 2.06 | 16.219999 | 16.26 | 16.085 | 100650 |
| 1730935800 | 15.815 | -1.05 | -6.20 | 15.85 | 15.905 | 15.7 | 126175 |
| 1730849400 | 16.86 | 0.05 | 0.30 | 16.68 | 16.86 | 16.649999 | 16858 |
| 1730763000 | 16.81 | 0.22 | 1.31 | 16.81 | 16.935 | 16.78 | 52059 |
| 1730500200 | 16.5923 | -0.05 | -0.29 | 16.76 | 16.8 | 16.579999 | 34792 |
| 1730413800 | 16.64 | -0.09 | -0.54 | 16.67 | 16.6995 | 16.6 | 17647 |
| 1730327400 | 16.73 | -0.01 | -0.06 | 16.719999 | 16.84 | 16.7 | 24665 |
| 1730241000 | 16.7408 | -0.35 | -2.04 | 16.91 | 16.91 | 16.739999 | 22220 |
| 1730154600 | 17.09 | 0.07 | 0.41 | 17.1 | 17.13 | 17.065 | 45583 |
| 1729895400 | 17.02 | -0.11 | -0.64 | 17.18 | 17.2001 | 17.02 | 35060 |
| 1729809000 | 17.13 | 0.14 | 0.82 | 17.12 | 17.1382 | 17.005 | 18139 |
| 1729722600 | 16.99 | -0.04 | -0.23 | 16.97 | 17.07 | 16.9201 | 20879 |
| 1729636200 | 17.03 | -0.17 | -0.99 | 17.08 | 17.14 | 17.03 | 21269 |
| 1729549800 | 17.2 | -0.14 | -0.81 | 17.28 | 17.34 | 17.17 | 22113 |
| 1729290600 | 17.34 | 0.16 | 0.93 | 17.27 | 17.34 | 17.25 | 17608 |
| 1729204200 | 17.18 | 0 | 0.00 | 17.3 | 17.4 | 17.17 | 14640 |
| 1729117800 | 17.18 | 0.22 | 1.30 | 17.04 | 17.18 | 17.04 | 19853 |
| 1729031400 | 16.96 | -0.29 | -1.68 | 17.13 | 17.16 | 16.96 | 17551 |
| 1728945000 | 17.25 | -0.02 | -0.12 | 17.22 | 17.28 | 17.22 | 23687 |
| 1728685800 | 17.27 | 0.09 | 0.52 | 17.18 | 17.31 | 17.18 | 29237 |
| 1728599400 | 17.18 | -0.24 | -1.38 | 17.3 | 17.3 | 17.1499 | 21998 |
| 1728513000 | 17.42 | 0 | 0.00 | 17.48 | 17.48 | 17.4 | 26406 |
| 1728426600 | 17.42 | -0.25 | -1.41 | 17.52 | 17.525 | 17.41 | 24446 |
| 1728340200 | 17.67 | 0.15 | 0.86 | 17.72 | 17.74 | 17.58 | 26145 |
| 1728081000 | 17.52 | 0.1 | 0.57 | 17.46 | 17.5599 | 17.46 | 12772 |
| 1727994600 | 17.42 | -0.19 | -1.08 | 17.6 | 17.6 | 17.41 | 15520 |
| 1727908200 | 17.61 | -0.26 | -1.45 | 17.77 | 17.77 | 17.6 | 23686 |
| 1727821800 | 17.87 | -0.17 | -0.97 | 18 | 18 | 17.78 | 34198 |
| 1727735400 | 18.0442 | -0.02 | -0.09 | 18.1 | 18.13 | 17.96 | 31347 |
| 1727476200 | 18.06 | 0.03 | 0.17 | 18.07 | 18.15 | 18.01 | 17533 |
| 1727389800 | 18.03 | 0.16 | 0.90 | 18.03 | 18.125 | 17.98 | 27086 |
| 1727303400 | 17.87 | -0.16 | -0.89 | 18.08 | 18.11 | 17.86 | 30294 |
| 1727217000 | 18.03 | 0.15 | 0.84 | 18 | 18.095 | 18 | 44265 |
| 1727130600 | 17.88 | 0.11 | 0.62 | 17.91 | 17.94 | 17.87 | 32661 |
| 1726871400 | 17.77 | -0.02 | -0.11 | 17.78 | 17.78 | 17.66 | 18515 |
| 1726785000 | 17.79 | 0.17 | 0.97 | 17.74 | 17.79 | 17.66 | 20210 |
| 1726698600 | 17.6189 | -0.01 | -0.06 | 17.64 | 17.85 | 17.6 | 30047 |
| 1726612200 | 17.63 | 0.01 | 0.06 | 17.61 | 17.7 | 17.59 | 26170 |
| 1726525800 | 17.62 | 0.12 | 0.69 | 17.48 | 17.62 | 17.46 | 50345 |
| 1726266600 | 17.5 | 0.24 | 1.39 | 17.4 | 17.55 | 17.4 | 33159 |
| 1726180200 | 17.26 | 0.16 | 0.94 | 17.1 | 17.26 | 17.08 | 21332 |
| 1726093800 | 17.1 | 0.41 | 2.48 | 16.83 | 17.1 | 16.81 | 63448 |
| 1726007400 | 16.686 | 0.02 | 0.14 | 16.66 | 16.69 | 16.540099 | 17654 |
| 1725921000 | 16.6624 | -0.01 | -0.05 | 16.67 | 16.719999 | 16.66 | 30074 |
| 1725661800 | 16.67 | -0.23 | -1.36 | 16.89 | 16.94 | 16.620899 | 24947 |
| 1725575400 | 16.9 | 0.18 | 1.08 | 16.8 | 17.06 | 16.8 | 34683 |
| 1725489000 | 16.719999 | 0.13 | 0.78 | 16.66 | 16.79 | 16.66 | 32471 |
| 1725402600 | 16.5899 | -0.4 | -2.33 | 16.87 | 16.88 | 16.559999 | 46201 |
| 1725057000 | 16.985 | 0.09 | 0.56 | 17.03 | 17.08 | 16.9 | 48282 |
| 1724970600 | 16.89 | -0.07 | -0.41 | 16.94 | 17 | 16.89 | 23851 |
| 1724884200 | 16.96 | -0.1 | -0.61 | 17.04 | 17.04 | 16.8804 | 13383 |
| 1724797800 | 17.0649 | 0.05 | 0.32 | 17.01 | 17.08 | 17 | 12666 |
| 1724711400 | 17.01 | -0.04 | -0.23 | 17.05 | 17.06 | 16.99 | 16594 |
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
