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 | 1.1 | 7.02875399361 | 15.65 | 16.75 | 14.25 | 34748 | 15.65083769 | CS |
| 4 | 0.28 | 1.70006071645 | 16.47 | 19.37 | 14.25 | 37143 | 16.93701117 | CS |
| 12 | 7.845 | 88.0965749579 | 8.905 | 19.6323 | 7.5685 | 43482 | 14.65877202 | CS |
| 26 | 3.59 | 27.2796352584 | 13.16 | 19.6323 | 7.5685 | 27836 | 13.58897177 | CS |
| 52 | 6.43 | 62.3062015504 | 10.32 | 19.6323 | 7.56 | 29300 | 12.1480343 | CS |
| 156 | -7.46 | -30.8137133416 | 24.21 | 44.43 | 7.56 | 24112 | 19.59999315 | CS |
| 260 | -11.75 | -41.2280701754 | 28.5 | 44.43 | 7.56 | 26559 | 21.13647325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 16.75 | 0.65 | 4.04 | 16.149999 | 16.75 | 15.1404 | 19316 |
| 1732232100 | 16.1 | 0.01 | 0.06 | 16 | 16.66 | 15.86 | 26314 |
| 1732145700 | 16.09 | 0.57 | 3.67 | 15.37 | 16.29 | 14.51 | 45600 |
| 1732059300 | 15.52 | 0.82 | 5.58 | 14.62 | 16 | 14.25 | 33455 |
| 1731972900 | 14.7 | -1.6 | -9.82 | 16.12 | 16.3 | 14.595 | 50662 |
| 1731713700 | 16.3 | -0.11 | -0.67 | 16.44 | 17.71 | 15 | 112470 |
| 1731627300 | 16.41 | -0.62 | -3.64 | 16.83 | 17.418 | 16.14 | 21305 |
| 1731540900 | 17.03 | 0.27 | 1.61 | 16.82 | 17.1 | 16.2 | 20143 |
| 1731454500 | 16.76 | -0.47 | -2.73 | 16.97 | 17.28 | 16.39 | 37914 |
| 1731368100 | 17.23 | -0.67 | -3.74 | 17.93 | 17.93 | 17.1687 | 10235 |
| 1731108900 | 17.9 | -0.34 | -1.86 | 18.17 | 18.29 | 17.0962 | 50541 |
| 1731022500 | 18.24 | 1.46 | 8.70 | 16.83 | 18.45 | 16.4406 | 17323 |
| 1730936100 | 16.78 | -0.39 | -2.27 | 17.9 | 17.9 | 16.629999 | 22822 |
| 1730849700 | 17.17 | -1.73 | -9.15 | 18 | 18.85 | 16.9 | 89845 |
| 1730763300 | 18.9 | 0.85 | 4.71 | 18.2 | 19.37 | 17.72 | 44503 |
| 1730500500 | 18.05 | 0.15 | 0.84 | 17.86 | 18.29 | 17.32 | 10931 |
| 1730414100 | 17.9 | -0.13 | -0.72 | 18.05 | 18.4 | 17.52 | 13652 |
| 1730327700 | 18.03 | -0.01 | -0.06 | 18.05 | 18.4 | 17.2 | 71550 |
| 1730241300 | 18.04 | 0.87 | 5.07 | 17.13 | 18.05 | 17.13 | 20634 |
| 1730154900 | 17.17 | 0.66 | 4.00 | 16.469999 | 17.58 | 16.219999 | 42463 |
| 1729895700 | 16.51 | -0.26 | -1.55 | 16.71 | 16.9759 | 16.0501 | 26382 |
| 1729809300 | 16.77 | -1.22 | -6.78 | 18 | 19.6323 | 16.335 | 150443 |
| 1729722900 | 17.99 | 1.83 | 11.32 | 16.21 | 18 | 15.6603 | 125372 |
| 1729636500 | 16.16 | -0.25 | -1.52 | 16.21 | 16.4496 | 14.8455 | 25697 |
| 1729550100 | 16.41 | 2.07 | 14.44 | 14.73 | 17.8 | 14.73 | 59836 |
| 1729290900 | 14.34 | 0.34 | 2.43 | 14.13 | 14.8 | 14 | 13820 |
| 1729204500 | 14 | 0.3 | 2.19 | 13.68 | 14.08 | 13.625 | 13610 |
| 1729118100 | 13.7 | -0.62 | -4.33 | 14.32 | 15 | 13.21 | 36360 |
| 1729031700 | 14.32 | -0.47 | -3.18 | 14.99 | 16.078 | 14.32 | 137454 |
| 1728945300 | 14.79 | -1.32 | -8.19 | 16.02 | 16.02 | 14.57 | 32022 |
| 1728686100 | 16.11 | 2.06 | 14.66 | 14 | 16.4918 | 14 | 90237 |
| 1728599700 | 14.05 | -0.1 | -0.71 | 14.12 | 14.38 | 13.05 | 171882 |
| 1728513300 | 14.15 | 4.52 | 46.94 | 9.64 | 14.67 | 9.64 | 587363 |
| 1728426900 | 9.63 | 0.42 | 4.56 | 9.15 | 9.63 | 9.15 | 58323 |
| 1728340500 | 9.21 | 0.38 | 4.30 | 9 | 9.4 | 8.83 | 9930 |
| 1728081300 | 8.8301 | -0.18 | -2.00 | 9.1199999 | 9.1199999 | 8.8301 | 375 |
| 1727994900 | 9.01 | -0.3 | -3.22 | 9.17 | 9.4099 | 9.01 | 13386 |
| 1727908500 | 9.31 | 0.61 | 7.01 | 8.71 | 9.31 | 8.71 | 20401 |
| 1727822100 | 8.7 | -0.01 | -0.11 | 8.72 | 8.8589 | 8.7 | 63293 |
| 1727735700 | 8.71 | -0.08 | -0.85 | 8.67 | 8.83 | 8.52 | 6215 |
| 1727476500 | 8.785 | -0.11 | -1.24 | 8.83 | 9.1 | 8.6 | 12554 |
| 1727390100 | 8.895 | 0.14 | 1.54 | 8.81 | 9.32 | 8.72 | 18695 |
| 1727303700 | 8.76 | 0.21 | 2.46 | 8.65 | 8.76 | 8.51 | 13367 |
| 1727217300 | 8.55 | -0.05 | -0.58 | 8.7 | 8.77 | 8.55 | 14101 |
| 1727130900 | 8.6 | -0.12 | -1.38 | 8.8 | 8.8938 | 8.51 | 2482 |
| 1726871700 | 8.72 | 0.11 | 1.28 | 8.59 | 8.75 | 8.55 | 28071 |
| 1726785300 | 8.61 | 0.4 | 4.87 | 8.35 | 8.61 | 8.22 | 3921 |
| 1726698900 | 8.21 | -0.09 | -1.08 | 8.18 | 8.42 | 8.18 | 8022 |
| 1726612500 | 8.3 | 0.2 | 2.47 | 8.02 | 8.35 | 8.02 | 12462 |
| 1726526100 | 8.1 | -0.11 | -1.34 | 8.1 | 8.44 | 8 | 10988 |
| 1726266900 | 8.2099 | 0.21 | 2.62 | 8.02 | 8.302 | 8 | 15755 |
| 1726180500 | 8 | 0.05 | 0.63 | 8.05 | 8.24 | 7.86 | 14531 |
| 1726094100 | 7.95 | 0.18 | 2.33 | 7.92 | 7.99 | 7.78 | 8700 |
| 1726007700 | 7.7688 | 0.01 | 0.11 | 7.9 | 8.1 | 7.71 | 4464 |
| 1725921300 | 7.76 | 0.08 | 1.04 | 7.74 | 8 | 7.74 | 2185 |
| 1725662100 | 7.68 | -0.41 | -5.06 | 7.98 | 8.1878 | 7.68 | 15688 |
| 1725575700 | 8.0893 | -0.26 | -3.12 | 8.27 | 8.4515 | 7.5685 | 14404 |
| 1725489300 | 8.35 | -0.45 | -5.11 | 8.78 | 8.8199 | 8.35 | 5169 |
| 1725402900 | 8.8 | -0.25 | -2.76 | 8.85 | 8.9599 | 8.8 | 8505 |
| 1725057300 | 9.05 | 0.3 | 3.43 | 8.78 | 9.25 | 8.74 | 5962 |
| 1724970900 | 8.75 | 0.05 | 0.57 | 8.83 | 9.38 | 8.71 | 45771 |
| 1724884500 | 8.7 | 0.09 | 1.05 | 8.66 | 8.8952 | 8.61 | 2802 |
| 1724798100 | 8.61 | 0.1 | 1.18 | 8.5 | 8.75 | 8.33 | 13201 |
| 1724711700 | 8.51 | -0.29 | -3.30 | 8.9 | 8.98 | 8.34 | 25598 |
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
