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 | 0.16 | 1.08254397835 | 14.78 | 15.74 | 14.67 | 1917654 | 15.3309691 | CS |
| 4 | -0.38 | -2.48041775457 | 15.32 | 15.74 | 13.21 | 1891587 | 14.75162737 | CS |
| 12 | -2.57 | -14.6773272416 | 17.51 | 18.235 | 13.21 | 2046423 | 15.67705098 | CS |
| 26 | 3.86 | 34.8375451264 | 11.08 | 18.81 | 10.76 | 2268895 | 15.39408431 | CS |
| 52 | 3.74 | 33.3928571429 | 11.2 | 18.81 | 9.11 | 1621627 | 13.89762321 | CS |
| 156 | 6.53 | 77.6456599287 | 8.41 | 18.81 | 5.4 | 1410317 | 10.16646998 | CS |
| 260 | 4.55 | 43.792107796 | 10.39 | 18.81 | 5.4 | 963923 | 10.13849778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 15.05 | -0.52 | -3.34 | 15.55 | 15.62 | 15.03 | 1234139 |
| 1742942400 | 15.57 | 0.11 | 0.71 | 15.4 | 15.74 | 15.19 | 2161696 |
| 1742856000 | 15.46 | 0.23 | 1.51 | 15.5 | 15.505 | 15.12 | 2061526 |
| 1742596800 | 15.23 | 0.01 | 0.07 | 14.92 | 15.39 | 14.67 | 2244556 |
| 1742510400 | 15.22 | 0.24 | 1.60 | 14.78 | 15.3 | 14.78 | 1886354 |
| 1742424000 | 14.98 | 0.25 | 1.70 | 14.62 | 15.02 | 14.6 | 1824574 |
| 1742337600 | 14.73 | -0.03 | -0.20 | 14.59 | 14.815 | 14.47 | 2608274 |
| 1742251200 | 14.76 | 0.3 | 2.07 | 14.48 | 15.03 | 14.43 | 1231306 |
| 1741992000 | 14.46 | 0.36 | 2.55 | 14.42 | 14.53 | 14.07 | 1470457 |
| 1741905600 | 14.1 | -0.24 | -1.67 | 14.27 | 14.32 | 13.88 | 984582 |
| 1741819200 | 14.34 | 0.17 | 1.20 | 14.35 | 14.48 | 13.97 | 1778346 |
| 1741732800 | 14.17 | 0.66 | 4.89 | 13.49 | 14.44 | 13.34 | 2517433 |
| 1741646400 | 13.51 | -0.68 | -4.79 | 13.75 | 13.86 | 13.21 | 2253952 |
| 1741390800 | 14.19 | -0.19 | -1.32 | 14.49 | 14.54 | 13.77 | 3065250 |
| 1741304400 | 14.38 | -0.74 | -4.89 | 14.76 | 15.17 | 14.33 | 1695468 |
| 1741218000 | 15.12 | 0.44 | 3.00 | 14.68 | 15.21 | 14.57 | 1393848 |
| 1741131600 | 14.68 | -0.33 | -2.20 | 14.75 | 15.05 | 14.33 | 2495443 |
| 1741045200 | 15.01 | -0.52 | -3.35 | 15.59 | 15.665 | 14.96 | 1735803 |
| 1740786000 | 15.53 | 0.57 | 3.81 | 14.9 | 15.57 | 14.8501 | 1831054 |
| 1740699600 | 14.96 | -0.27 | -1.77 | 15.32 | 15.51 | 14.91 | 1357672 |
| 1740613200 | 15.23 | 0.13 | 0.86 | 14.92 | 15.5 | 14.902 | 1459206 |
| 1740526800 | 15.1 | -0.17 | -1.11 | 15.27 | 15.55 | 15.04 | 1758144 |
| 1740440400 | 15.27 | -0.55 | -3.48 | 15.68 | 15.73 | 15.26 | 2087300 |
| 1740181200 | 15.82 | -0.83 | -4.98 | 16.84 | 16.95 | 15.37 | 2215665 |
| 1740094800 | 16.649999 | -0.28 | -1.65 | 16.95 | 17.08 | 16.364999 | 1936252 |
| 1740008400 | 16.93 | 0.56 | 3.42 | 16.34 | 17.24 | 16.125 | 2292658 |
| 1739922000 | 16.37 | 0.07 | 0.43 | 16.35 | 16.55 | 15.93 | 2668460 |
| 1739576400 | 16.3 | 0.05 | 0.31 | 16.29 | 16.405 | 16.01 | 2394753 |
| 1739490000 | 16.25 | -0.11 | -0.67 | 16.399999 | 16.94 | 15.9 | 3048776 |
| 1739403600 | 16.36 | 0.19 | 1.18 | 16.719999 | 16.88 | 15.79 | 4342191 |
| 1739317200 | 16.17 | -0.13 | -0.80 | 16.2 | 16.46 | 15.99 | 2083768 |
| 1739230800 | 16.3 | -0.22 | -1.33 | 16.629999 | 16.76 | 16.215 | 1815097 |
| 1738971600 | 16.52 | 0.24 | 1.47 | 16.29 | 16.649999 | 16.2 | 1855868 |
| 1738885200 | 16.28 | 0.22 | 1.37 | 16.129999 | 17 | 15.94 | 1503639 |
| 1738798800 | 16.059999 | 0.19 | 1.20 | 16.079999 | 16.27 | 15.895 | 1253040 |
| 1738712400 | 15.87 | 0.27 | 1.73 | 15.49 | 15.97 | 15.43 | 1852303 |
| 1738626000 | 15.6 | -0.24 | -1.52 | 15.24 | 15.78 | 15.24 | 1305038 |
| 1738366800 | 15.84 | 0 | 0.00 | 15.87 | 16.21 | 15.71 | 1371752 |
| 1738280400 | 15.84 | 0.27 | 1.73 | 15.74 | 16.19 | 15.68 | 2296400 |
| 1738194000 | 15.57 | 0.83 | 5.63 | 14.83 | 15.58 | 14.8 | 2680390 |
| 1738107600 | 14.74 | 0.1 | 0.68 | 15.02 | 15.08 | 14.54 | 3574726 |
| 1738021200 | 14.64 | -3.47 | -19.16 | 16.8 | 16.8 | 14.43 | 5781511 |
| 1737762000 | 18.11 | 0.27 | 1.51 | 18.21 | 18.235 | 17.94 | 1852234 |
| 1737675600 | 17.84 | 0 | 0.00 | 17.84 | 17.84 | 17.84 | 0 |
| 1737589200 | 17.84 | 0.68 | 3.96 | 17.33 | 17.85 | 17.12 | 1933341 |
| 1737502800 | 17.16 | 0.61 | 3.69 | 16.73 | 17.27 | 16.57 | 1455614 |
| 1737157200 | 16.55 | 0.29 | 1.78 | 16.68 | 16.76 | 16.43 | 1229019 |
| 1737070800 | 16.26 | -0.15 | -0.91 | 16.44 | 16.6 | 16.225 | 1772037 |
| 1736984400 | 16.41 | 0.12 | 0.74 | 16.68 | 16.812 | 16.329999 | 1367838 |
| 1736898000 | 16.29 | 0.42 | 2.65 | 16.01 | 16.45 | 15.949 | 2042279 |
| 1736811600 | 15.87 | -0.02 | -0.13 | 15.51 | 15.91 | 15.41 | 2138717 |
| 1736552400 | 15.89 | -0.65 | -3.93 | 16.2 | 16.45 | 15.57 | 2675555 |
| 1736379600 | 16.54 | -0.5 | -2.93 | 16.86 | 17.055 | 16.48 | 1803815 |
| 1736293200 | 17.04 | -0.45 | -2.57 | 17.59 | 17.74 | 16.905 | 1178819 |
| 1736206800 | 17.49 | 0.26 | 1.51 | 17.35 | 17.74 | 17.155 | 1779622 |
| 1735947600 | 17.23 | 0.31 | 1.83 | 17 | 17.23 | 16.6157 | 1825140 |
| 1735861200 | 16.92 | -0.53 | -3.04 | 17.51 | 17.54 | 16.75 | 2136985 |
| 1735688400 | 17.45 | -0.01 | -0.06 | 17.59 | 17.68 | 17.38 | 1021944 |
| 1735602000 | 17.46 | -0.16 | -0.91 | 17.42 | 17.645 | 17.25 | 998667 |
| 1735342800 | 17.62 | -0.48 | -2.65 | 17.87 | 18.01 | 17.56 | 976219 |
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
