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 | 1.06 | 6.35872825435 | 16.67 | 17.73 | 15.35 | 721531 | 16.4620075 | CS |
| 4 | 1.17 | 7.0652173913 | 16.56 | 18.67 | 15.1 | 905949 | 16.91567882 | CS |
| 12 | -2.23 | -11.1723446894 | 19.96 | 21.8165 | 14.17 | 1050974 | 16.88148579 | CS |
| 26 | -4.87 | -21.5486725664 | 22.6 | 24.4 | 14.17 | 1212989 | 18.31898426 | CS |
| 52 | 5.36 | 43.3306386419 | 12.37 | 24.735 | 11.29 | 1284666 | 16.46331237 | CS |
| 156 | -86.27 | -82.9519230769 | 104 | 120.03 | 10.87 | 1065551 | 39.64046924 | CS |
| 260 | -74.97 | -80.8737864078 | 92.7 | 232.76 | 10.87 | 993409 | 68.53797357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 17.73 | 0.64 | 3.74 | 17.19 | 17.89 | 17.16 | 656392 |
| 1732232100 | 17.09 | 0.23 | 1.36 | 16.97 | 17.22 | 16.3 | 809272 |
| 1732145700 | 16.86 | 0.38 | 2.31 | 16.44 | 17.35 | 16.219999 | 663561 |
| 1732059300 | 16.48 | 0.75 | 4.77 | 15.61 | 16.55 | 15.35 | 682582 |
| 1731972900 | 15.73 | -0.38 | -2.36 | 15.99 | 16.1 | 15.64 | 719451 |
| 1731713700 | 16.11 | -0.46 | -2.78 | 16.67 | 16.8 | 16.09 | 732788 |
| 1731627300 | 16.57 | -1.32 | -7.38 | 18.165 | 18.165 | 16.43 | 832987 |
| 1731540900 | 17.89 | 0.07 | 0.39 | 17.97 | 18.24 | 17.58 | 765658 |
| 1731454500 | 17.82 | -0.37 | -2.03 | 18.08 | 18.38 | 17.6 | 1013056 |
| 1731368100 | 18.19 | 0.75 | 4.30 | 17.74 | 18.21 | 17.57 | 617469 |
| 1731108900 | 17.44 | -0.21 | -1.19 | 17.76 | 18.67 | 17.28 | 1163777 |
| 1731022500 | 17.65 | -0.45 | -2.49 | 17.9064 | 18 | 17.3 | 987623 |
| 1730936100 | 18.1 | 1.48 | 8.90 | 17.0662 | 18.45 | 17.0262 | 1411187 |
| 1730849700 | 16.62 | 0.03 | 0.18 | 16.19 | 16.97 | 15.8898 | 640024 |
| 1730763300 | 16.59 | 0.41 | 2.53 | 16.21 | 16.96 | 16.21 | 806809 |
| 1730500500 | 16.18 | 1 | 6.59 | 15.34 | 16.239999 | 15.1 | 861107 |
| 1730414100 | 15.18 | -1.81 | -10.65 | 16.52 | 16.52 | 15.17 | 1218631 |
| 1730327700 | 16.99 | 0.1 | 0.59 | 16.48 | 17.69 | 15.12 | 1615827 |
| 1730241300 | 16.89 | 0.27 | 1.62 | 16.45 | 16.925 | 16.34 | 856622 |
| 1730154900 | 16.62 | -0.12 | -0.72 | 17.1 | 17.31 | 16.51 | 1052043 |
| 1729895700 | 16.739999 | 0.37 | 2.26 | 16.559999 | 16.85 | 16.329999 | 668501 |
| 1729809300 | 16.37 | 0.19 | 1.17 | 16.219999 | 16.69 | 16.1 | 734173 |
| 1729722900 | 16.18 | 0.03 | 0.19 | 15.97 | 16.2 | 15.605 | 875513 |
| 1729636500 | 16.149999 | -0.12 | -0.74 | 16.21 | 16.41 | 15.87 | 642200 |
| 1729550100 | 16.27 | -0.94 | -5.46 | 16.87 | 17.07 | 15.86 | 1467723 |
| 1729290900 | 17.21 | 0.31 | 1.83 | 16.97 | 17.63 | 16.77 | 1180938 |
| 1729204500 | 16.9 | -0.97 | -5.43 | 17.65 | 17.66 | 16.35 | 1805511 |
| 1729118100 | 17.87 | 0.09 | 0.51 | 21.46 | 21.8165 | 17.69 | 6729468 |
| 1729031700 | 17.78 | 1.72 | 10.71 | 16.059999 | 19.33 | 15.9 | 2747563 |
| 1728945300 | 16.059999 | 0.31 | 1.97 | 15.67 | 16.14 | 15.5381 | 682160 |
| 1728686100 | 15.75 | 0.88 | 5.92 | 14.84 | 15.805 | 14.74 | 719179 |
| 1728599700 | 14.87 | 0.21 | 1.43 | 14.405 | 14.9 | 14.33 | 811145 |
| 1728513300 | 14.66 | 0 | 0.00 | 14.61 | 15.03 | 14.405 | 749625 |
| 1728426900 | 14.66 | 0.05 | 0.34 | 14.5 | 14.835 | 14.17 | 1170121 |
| 1728340500 | 14.61 | -0.11 | -0.75 | 14.68 | 14.8493 | 14.5 | 453855 |
| 1728081300 | 14.72 | 0.18 | 1.24 | 15.05 | 15.15 | 14.45 | 495679 |
| 1727994900 | 14.54 | -0.96 | -6.19 | 15.26 | 15.26 | 14.44 | 659629 |
| 1727908500 | 15.5 | 0.61 | 4.10 | 14.635 | 15.75 | 14.47 | 956941 |
| 1727822100 | 14.89 | -0.74 | -4.73 | 15.33 | 15.51 | 14.65 | 797943 |
| 1727735520 | 15.63 | 0.02 | 0.13 | 15.52 | 15.98 | 15.36 | 494768 |
| 1727476500 | 15.61 | -0.04 | -0.26 | 16.01 | 16.16 | 15.4 | 651457 |
| 1727390100 | 15.65 | -0.3 | -1.88 | 16.18 | 16.254999 | 15.6 | 636880 |
| 1727303700 | 15.95 | -0.48 | -2.92 | 16.44 | 16.665 | 15.9 | 666255 |
| 1727217300 | 16.43 | -0.1 | -0.60 | 16.75 | 16.795 | 16.26 | 551489 |
| 1727130900 | 16.53 | -0.92 | -5.27 | 17.37 | 17.37 | 16.32 | 801418 |
| 1726871700 | 17.45 | -0.39 | -2.19 | 17.78 | 17.78 | 17.16 | 1173620 |
| 1726785300 | 17.84 | 0.23 | 1.31 | 18.2 | 18.5 | 17.75 | 558120 |
| 1726698900 | 17.61 | -0.41 | -2.28 | 17.7 | 18.59 | 17.24 | 532187 |
| 1726612500 | 18.02 | 0.06 | 0.33 | 18.15 | 18.865 | 17.98 | 727665 |
| 1726526100 | 17.96 | -0.61 | -3.28 | 18.58 | 18.695 | 17.63 | 582244 |
| 1726266900 | 18.57 | 1.24 | 7.16 | 17.69 | 18.6 | 17.6 | 902639 |
| 1726180500 | 17.33 | 0.1 | 0.58 | 17.15 | 17.39 | 16.71 | 913839 |
| 1726094100 | 17.23 | 0.33 | 1.95 | 16.89 | 17.67 | 16.6 | 641391 |
| 1726007700 | 16.9 | 0.29 | 1.75 | 16.53 | 17.02 | 16.26 | 748915 |
| 1725921300 | 16.61 | -0.27 | -1.60 | 16.88 | 17.07 | 16.42 | 861135 |
| 1725662100 | 16.88 | -1.17 | -6.48 | 18.07 | 18.08 | 16.35 | 1181973 |
| 1725575700 | 18.05 | 1.35 | 8.08 | 16.61 | 19.0899 | 16.61 | 1868174 |
| 1725489300 | 16.7 | -0.05 | -0.30 | 16.61 | 17.08 | 16.135 | 1570193 |
| 1725402900 | 16.75 | -2.69 | -13.84 | 17.47 | 19.13 | 16.105 | 3003005 |
| 1725057300 | 19.44 | -0.31 | -1.57 | 19.96 | 20.21 | 19.29 | 1141774 |
| 1724970900 | 19.75 | 0.02 | 0.10 | 19.83 | 20.1171 | 19.44 | 1228096 |
| 1724884500 | 19.73 | 1.73 | 9.61 | 18.03 | 19.85 | 17.7 | 1048661 |
| 1724798100 | 18 | -0.15 | -0.83 | 18.01 | 18.3 | 17.65 | 516243 |
| 1724711700 | 18.15 | 0.13 | 0.72 | 18.17 | 18.38 | 17.94 | 471083 |
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
