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 | 0.25 | 1.78571428571 | 14 | 14.36 | 13.935 | 679544 | 14.13873795 | CS |
| 4 | -1.31 | -8.41902313625 | 15.56 | 15.5931 | 13.24 | 1294655 | 14.02047336 | CS |
| 12 | -2.06 | -12.6302881668 | 16.31 | 16.59 | 13.24 | 1018723 | 14.94046866 | CS |
| 26 | -1.34 | -8.59525336754 | 15.59 | 16.99 | 13.24 | 724720 | 15.31963346 | CS |
| 52 | -1.35 | -8.65384615385 | 15.6 | 17.07 | 13.24 | 537630 | 15.60887834 | CS |
| 156 | -2.86 | -16.715371128 | 17.11 | 20.08 | 13.24 | 424819 | 15.90112391 | CS |
| 260 | 7.55 | 112.686567164 | 6.7 | 20.08 | 5.2004 | 343585 | 14.75228655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 14.25 | 0.1 | 0.71 | 14.02 | 14.28 | 14 | 677432 |
| 1743028800 | 14.15 | 0.01 | 0.07 | 14.25 | 14.33 | 14.14 | 735874 |
| 1742942400 | 14.14 | -0.07 | -0.49 | 14.27 | 14.36 | 14.13 | 933304 |
| 1742856000 | 14.21 | 0.2 | 1.43 | 14.13 | 14.23 | 14.09 | 565441 |
| 1742596800 | 14.01 | -0.18 | -1.27 | 14.16 | 14.2465 | 13.98 | 312488 |
| 1742510400 | 14.19 | 0.09 | 0.64 | 14 | 14.225 | 13.935 | 555419 |
| 1742424000 | 14.1 | 0.11 | 0.79 | 13.96 | 14.23 | 13.96 | 610882 |
| 1742337600 | 13.99 | -0.29 | -2.03 | 13.94 | 14.01 | 13.8099 | 647209 |
| 1742251200 | 14.28 | 0.29 | 2.07 | 14.02 | 14.35 | 14.02 | 855530 |
| 1741992000 | 13.99 | 0.36 | 2.64 | 13.73 | 14.04 | 13.687 | 742492 |
| 1741905600 | 13.63 | -0.3 | -2.15 | 13.95 | 14.07 | 13.63 | 1178234 |
| 1741819200 | 13.93 | 0.3 | 2.20 | 13.8 | 14.05 | 13.65 | 1235266 |
| 1741732800 | 13.63 | 0.11 | 0.81 | 13.59 | 13.81 | 13.565 | 1667095 |
| 1741646400 | 13.52 | 0 | 0.00 | 13.51 | 13.83 | 13.45 | 1638888 |
| 1741390800 | 13.52 | 0.17 | 1.27 | 13.4 | 13.62 | 13.36 | 909919 |
| 1741304400 | 13.35 | -0.35 | -2.55 | 13.58 | 13.65 | 13.24 | 2280133 |
| 1741218000 | 13.7 | -0.14 | -1.01 | 13.75 | 13.845 | 13.53 | 1703320 |
| 1741131600 | 13.84 | -0.58 | -4.02 | 14.15 | 14.2 | 13.63 | 2867874 |
| 1741045200 | 14.42 | -0.9 | -5.87 | 15.32 | 15.345 | 14.295 | 3518258 |
| 1740786000 | 15.32 | 0.24 | 1.59 | 15.09 | 15.34 | 14.93 | 891294 |
| 1740699600 | 15.08 | -0.54 | -3.46 | 15.56 | 15.5931 | 15.04 | 1776167 |
| 1740613200 | 15.62 | -0.16 | -1.01 | 15.79 | 15.8 | 15.595 | 449552 |
| 1740526800 | 15.78 | -0.27 | -1.68 | 16 | 16.11 | 15.74 | 616970 |
| 1740440400 | 16.05 | 0.27 | 1.71 | 16 | 16.14 | 15.84 | 1179843 |
| 1740181200 | 15.78 | -0.16 | -1.00 | 15.86 | 15.94 | 15.61 | 815534 |
| 1740094800 | 15.94 | 0.13 | 0.82 | 15.85 | 15.98 | 15.7801 | 893532 |
| 1740008400 | 15.81 | 0.14 | 0.89 | 15.84 | 15.849 | 15.7 | 523877 |
| 1739922000 | 15.67 | 0.09 | 0.58 | 15.71 | 15.795 | 15.54 | 1155103 |
| 1739576400 | 15.58 | 0.11 | 0.71 | 15.49 | 15.6632 | 15.49 | 466964 |
| 1739490000 | 15.47 | 0.07 | 0.45 | 15.4 | 15.51 | 15.305 | 712077 |
| 1739403600 | 15.4 | -0.11 | -0.71 | 15.46 | 15.55 | 15.335 | 809737 |
| 1739317200 | 15.51 | -0.06 | -0.39 | 15.58 | 15.62 | 15.48 | 476306 |
| 1739230800 | 15.57 | 0.17 | 1.10 | 15.54 | 15.605 | 15.44 | 496592 |
| 1738971600 | 15.4 | 0.03 | 0.20 | 15.39 | 15.51 | 15.35 | 536759 |
| 1738885200 | 15.37 | -0.09 | -0.58 | 15.5 | 15.56 | 15.19 | 851072 |
| 1738798800 | 15.46 | -0.03 | -0.19 | 15.5 | 15.5 | 15.315 | 936690 |
| 1738712400 | 15.49 | 0.06 | 0.39 | 15.43 | 15.6 | 15.28 | 576889 |
| 1738626000 | 15.43 | 0.04 | 0.26 | 15.4 | 15.4965 | 15.19 | 649921 |
| 1738366800 | 15.39 | -0.22 | -1.41 | 15.66 | 15.676 | 15.33 | 733302 |
| 1738280400 | 15.61 | -0.03 | -0.19 | 15.66 | 15.71 | 15.58 | 493307 |
| 1738194000 | 15.64 | 0 | 0.00 | 15.72 | 15.72 | 15.45 | 843248 |
| 1738107600 | 15.64 | 0.13 | 0.84 | 15.61 | 15.75 | 15.49 | 807924 |
| 1738021200 | 15.51 | -0.36 | -2.27 | 15.95 | 15.95 | 15.5 | 1030071 |
| 1737762000 | 15.87 | 0.01 | 0.06 | 16.07 | 16.079999 | 15.85 | 659750 |
| 1737675600 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1737589200 | 15.86 | -0.08 | -0.50 | 15.94 | 16.015 | 15.82 | 357915 |
| 1737502800 | 15.94 | -0.01 | -0.06 | 15.99 | 16.02 | 15.76 | 545128 |
| 1737157200 | 15.95 | -0.03 | -0.19 | 15.95 | 16.0422 | 15.89 | 562647 |
| 1737070800 | 15.98 | -0.08 | -0.50 | 16.079999 | 16.079999 | 15.87 | 542259 |
| 1736984400 | 16.059999 | 0.1 | 0.63 | 16.05 | 16.059999 | 15.9 | 957262 |
| 1736898000 | 15.96 | 0.04 | 0.25 | 15.98 | 16.059999 | 15.84 | 1007271 |
| 1736811600 | 15.92 | 0.36 | 2.31 | 15.69 | 16.01 | 15.65 | 1672951 |
| 1736552400 | 15.56 | 0.15 | 0.97 | 15.64 | 15.65 | 15.38 | 1809571 |
| 1736379600 | 15.41 | -0.86 | -5.29 | 15.68 | 15.68 | 15.25 | 4889646 |
| 1736293200 | 16.27 | 0.07 | 0.43 | 16.29 | 16.309999 | 16.12 | 410260 |
| 1736206800 | 16.2 | -0.25 | -1.52 | 16.55 | 16.59 | 16.11 | 652997 |
| 1735947600 | 16.45 | 0.04 | 0.24 | 16.44 | 16.54 | 16.39 | 710920 |
| 1735861200 | 16.41 | 0.18 | 1.11 | 16.34 | 16.52 | 16.25 | 720398 |
| 1735688400 | 16.23 | 0.17 | 1.06 | 16.07 | 16.28 | 16.03 | 402458 |
| 1735602000 | 16.059999 | 0.25 | 1.58 | 15.84 | 16.129999 | 15.76 | 388010 |
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
