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 | 1.15 | 6.14316239316 | 18.72 | 19.885 | 18 | 153774 | 18.88733796 | CS |
| 4 | 5.74 | 40.6227883935 | 14.13 | 19.91 | 14.04 | 147427 | 17.63622651 | CS |
| 12 | 3.21 | 19.2677070828 | 16.66 | 19.91 | 13.4501 | 124169 | 15.91792406 | CS |
| 26 | 2.66 | 15.4561301569 | 17.21 | 20.96 | 11.8001 | 202664 | 16.40374767 | CS |
| 52 | 14.01 | 239.078498294 | 5.86 | 21.04 | 5.76 | 178034 | 14.81906535 | CS |
| 156 | -3.89 | -16.3720538721 | 23.76 | 24.73 | 3.76 | 158735 | 11.62325347 | CS |
| 260 | -5.74 | -22.413119875 | 25.61 | 41.0877 | 3.76 | 135143 | 16.76230907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 19.87 | 0.26 | 1.33 | 19.67 | 20.16 | 19.65 | 73090 |
| 1732232100 | 19.61 | 0.49 | 2.56 | 19.21 | 19.85 | 19.21 | 92412 |
| 1732145700 | 19.12 | -0.04 | -0.21 | 19.06 | 19.31 | 18.6 | 119648 |
| 1732059300 | 19.16 | 0.11 | 0.58 | 19.2 | 19.51 | 18.755 | 109510 |
| 1731972900 | 19.05 | 0.73 | 3.98 | 18.3 | 19.38 | 18.115 | 171046 |
| 1731713700 | 18.32 | -0.13 | -0.70 | 18.72 | 18.72 | 18 | 270550 |
| 1731627300 | 18.45 | -1.4 | -7.05 | 19.83 | 19.9 | 17.69 | 275725 |
| 1731540900 | 19.85 | 2.53 | 14.61 | 17.7 | 19.91 | 17.07 | 472037 |
| 1731454500 | 17.32 | -0.44 | -2.48 | 17.75 | 17.99 | 17.3 | 114305 |
| 1731368100 | 17.76 | 0.46 | 2.66 | 17.36 | 17.8296 | 17.15 | 110481 |
| 1731108900 | 17.3 | -0.05 | -0.29 | 17.55 | 17.715 | 17.25 | 105588 |
| 1731022500 | 17.35 | 0.48 | 2.85 | 16.78 | 17.55 | 16.649999 | 135911 |
| 1730936100 | 16.87 | 1.25 | 8.00 | 16.37 | 17.38 | 16.36 | 148335 |
| 1730849700 | 15.62 | 0.45 | 2.97 | 15.18 | 15.68 | 15.18 | 93189 |
| 1730763300 | 15.17 | 0.04 | 0.26 | 15.13 | 15.5 | 14.97 | 121220 |
| 1730500500 | 15.13 | -0.04 | -0.26 | 15.28 | 15.55 | 14.97 | 103604 |
| 1730414100 | 15.17 | -0.45 | -2.88 | 15.63 | 15.898 | 15.17 | 99466 |
| 1730327700 | 15.62 | 0.63 | 4.20 | 15.04 | 15.87 | 14.985 | 88686 |
| 1730241300 | 14.99 | 0.04 | 0.27 | 14.66 | 15.1 | 14.62 | 91803 |
| 1730154900 | 14.95 | 0.85 | 6.03 | 14.5 | 15.05 | 14.44 | 133027 |
| 1729895700 | 14.1 | -0.01 | -0.07 | 14.13 | 14.275 | 14.04 | 59128 |
| 1729809300 | 14.11 | -0.16 | -1.12 | 14.17 | 14.45 | 14.01 | 98535 |
| 1729722900 | 14.27 | -0.01 | -0.07 | 14.11 | 14.33 | 14.04 | 74088 |
| 1729636500 | 14.28 | 0.14 | 0.99 | 14.19 | 14.55 | 14.1 | 91383 |
| 1729550100 | 14.14 | -0.18 | -1.26 | 14.28 | 14.37 | 14.08 | 62407 |
| 1729290900 | 14.32 | -0.14 | -0.97 | 14.43 | 14.77 | 14.32 | 57729 |
| 1729204500 | 14.46 | 0.03 | 0.21 | 14.48 | 14.525 | 14.16 | 90721 |
| 1729118100 | 14.43 | 0.14 | 0.98 | 14.51 | 14.65 | 14.3335 | 67807 |
| 1729031700 | 14.29 | -0.01 | -0.07 | 14.25 | 14.605 | 14.125 | 67716 |
| 1728945300 | 14.3 | 0.23 | 1.63 | 14.06 | 14.43 | 13.9 | 67753 |
| 1728686100 | 14.07 | 0.23 | 1.66 | 13.92 | 14.11 | 13.87 | 91669 |
| 1728599700 | 13.84 | 0.13 | 0.95 | 13.72 | 13.93 | 13.46 | 107811 |
| 1728513300 | 13.71 | -0.06 | -0.44 | 13.73 | 14.15 | 13.5201 | 91862 |
| 1728426900 | 13.77 | 0.12 | 0.88 | 13.56 | 14.22 | 13.56 | 113782 |
| 1728340500 | 13.65 | -0.11 | -0.80 | 13.55 | 14.01 | 13.4606 | 100165 |
| 1728081300 | 13.76 | 0.16 | 1.18 | 13.79 | 13.88 | 13.5 | 74360 |
| 1727994900 | 13.6 | -0.5 | -3.55 | 13.88 | 14.19 | 13.55 | 51102 |
| 1727908500 | 14.1 | -0.19 | -1.33 | 14.16 | 14.4694 | 14.02 | 56731 |
| 1727822100 | 14.29 | -0.46 | -3.12 | 14.74 | 14.74 | 14.0623 | 94045 |
| 1727735520 | 14.75 | 0.04 | 0.27 | 14.61 | 14.95 | 14.47 | 349438 |
| 1727476500 | 14.71 | 0.13 | 0.89 | 14.76 | 15.25 | 14.55 | 146370 |
| 1727390100 | 14.58 | -0.45 | -2.99 | 14.57 | 15.58 | 14.54 | 157260 |
| 1727303700 | 15.03 | 0.23 | 1.55 | 14.8 | 15.14 | 14.47 | 110092 |
| 1727217300 | 14.8 | 0.02 | 0.14 | 14.64 | 14.97 | 14.12 | 296016 |
| 1727130900 | 14.78 | -0.39 | -2.57 | 15.23 | 15.23 | 14.69 | 63417 |
| 1726871700 | 15.17 | -0.24 | -1.56 | 15.25 | 15.36 | 14.98 | 167357 |
| 1726785300 | 15.41 | 0.24 | 1.58 | 15.6 | 15.69 | 15.31 | 89817 |
| 1726698900 | 15.17 | -0.33 | -2.13 | 15.44 | 15.76 | 15.17 | 73992 |
| 1726612500 | 15.5 | -0.23 | -1.46 | 15.85 | 16.329999 | 15.443 | 84027 |
| 1726526100 | 15.73 | 0.06 | 0.38 | 15.67 | 15.92 | 15.6 | 128722 |
| 1726266900 | 15.67 | 0.56 | 3.71 | 15.55 | 15.98 | 15.2 | 122342 |
| 1726180500 | 15.11 | 0.55 | 3.78 | 14.72 | 15.39 | 14.625 | 106662 |
| 1726094100 | 14.56 | -0.11 | -0.75 | 14.6 | 14.78 | 14.28 | 86604 |
| 1726007700 | 14.67 | 0.15 | 1.03 | 14.54 | 14.84 | 14.33 | 104692 |
| 1725921300 | 14.52 | -0.31 | -2.09 | 14.86 | 14.99 | 14.39 | 113187 |
| 1725662100 | 14.83 | -0.62 | -4.01 | 15.5452 | 15.5452 | 14.69 | 150939 |
| 1725575700 | 15.45 | -0.04 | -0.26 | 15.51 | 15.79 | 15.265 | 123844 |
| 1725489300 | 15.49 | -0.07 | -0.45 | 15.62 | 16 | 15.27 | 85713 |
| 1725402900 | 15.56 | -1.16 | -6.94 | 16.805 | 16.9 | 15.295 | 133141 |
| 1725057300 | 16.719999 | 0.17 | 1.03 | 16.66 | 16.97 | 16.52 | 170256 |
| 1724970900 | 16.55 | 0.67 | 4.22 | 16.2 | 16.88 | 16.12 | 164245 |
| 1724884500 | 15.88 | -0.26 | -1.61 | 16.14 | 16.46 | 15.77 | 142792 |
| 1724798100 | 16.14 | 0.31 | 1.96 | 15.97 | 16.454999 | 15.85 | 211065 |
| 1724711700 | 15.83 | 0.12 | 0.76 | 15.72 | 16.03 | 15.36 | 287249 |
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
