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 | 0.4 | 2.66666666667 | 15 | 15.75 | 14.85 | 118525 | 15.36594561 | CS |
| 4 | 0.7 | 4.7619047619 | 14.7 | 15.75 | 13.53 | 256509 | 14.52470628 | CS |
| 12 | -1.75 | -10.2040816327 | 17.15 | 18.9973 | 13.53 | 324655 | 15.90595578 | CS |
| 26 | -1 | -6.09756097561 | 16.4 | 18.9973 | 13.53 | 262556 | 15.90443896 | CS |
| 52 | -3.85 | -20 | 19.25 | 21.19 | 13.53 | 202691 | 16.88065874 | CS |
| 156 | -5.58 | -26.5967588179 | 20.98 | 21.19 | 13.53 | 86627 | 17.08856001 | CS |
| 260 | 3.93 | 34.2632955536 | 11.47 | 21.19 | 10.02 | 310359 | 17.83353998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 15.34 | 0.07 | 0.46 | 15.37 | 15.49 | 15.23 | 88621 |
| 1743028800 | 15.27 | -0.11 | -0.72 | 15.29 | 15.5 | 15.26 | 84501 |
| 1742942400 | 15.38 | -0.12 | -0.77 | 15.5 | 15.75 | 15.2501 | 161258 |
| 1742856000 | 15.5 | 0.3 | 1.97 | 15.33 | 15.64 | 15.21 | 169983 |
| 1742596800 | 15.2 | 0.09 | 0.60 | 15 | 15.28 | 14.85 | 95898 |
| 1742510400 | 15.11 | -0.09 | -0.59 | 15.07 | 15.25 | 14.84 | 279962 |
| 1742424000 | 15.2 | 0.2 | 1.33 | 15.02 | 15.2946 | 14.74 | 118989 |
| 1742337600 | 15 | 0.05 | 0.33 | 15.05 | 15.2301 | 14.76 | 121871 |
| 1742251200 | 14.95 | 0.33 | 2.26 | 14.68 | 15.14 | 14.62 | 235044 |
| 1741992000 | 14.62 | 0.32 | 2.24 | 14.27 | 15.05 | 14.2049 | 698386 |
| 1741905600 | 14.3 | -0.23 | -1.58 | 14.73 | 14.84 | 14.3 | 288294 |
| 1741819200 | 14.53 | 0.41 | 2.90 | 14.39 | 14.8102 | 14.17 | 467299 |
| 1741732800 | 14.12 | 0.25 | 1.80 | 14.02 | 14.17 | 13.76 | 196417 |
| 1741646400 | 13.87 | -0.14 | -1.00 | 14.06 | 14.24 | 13.82 | 117061 |
| 1741390800 | 14.01 | 0.28 | 2.04 | 13.87 | 14.19 | 13.8 | 229006 |
| 1741304400 | 13.73 | -0.12 | -0.87 | 13.82 | 13.94 | 13.68 | 165752 |
| 1741218000 | 13.85 | -0.29 | -2.05 | 14.06 | 14.32 | 13.53 | 578230 |
| 1741131600 | 14.14 | -0.33 | -2.28 | 14.44 | 14.44 | 13.7013 | 484721 |
| 1741045200 | 14.47 | -0.38 | -2.56 | 14.94 | 15.2 | 14.375 | 272401 |
| 1740786000 | 14.85 | 0.02 | 0.13 | 14.7 | 14.88 | 14.52 | 284042 |
| 1740699600 | 14.83 | -0.93 | -5.90 | 15.19 | 15.25 | 14.76 | 635774 |
| 1740613200 | 15.76 | 0.01 | 0.06 | 15.84 | 15.9884 | 15.62 | 478255 |
| 1740526800 | 15.75 | -0.24 | -1.50 | 16.09 | 16.09 | 15.62 | 521606 |
| 1740440400 | 15.99 | -0.03 | -0.19 | 16.18 | 16.204999 | 15.9 | 648494 |
| 1740181200 | 16.02 | -0.31 | -1.90 | 16.34 | 16.34 | 16.01 | 403665 |
| 1740094800 | 16.329999 | -0.06 | -0.37 | 16.649999 | 16.649999 | 16.1 | 432717 |
| 1740008400 | 16.39 | -0.01 | -0.06 | 16.57 | 16.57 | 16.309999 | 400741 |
| 1739922000 | 16.399999 | 0.28 | 1.74 | 16.25 | 16.53 | 16.12 | 808875 |
| 1739576400 | 16.12 | 0 | 0.00 | 16.16 | 16.39 | 16.07 | 637937 |
| 1739490000 | 16.12 | 0.21 | 1.32 | 16.059999 | 16.314 | 15.81 | 314684 |
| 1739403600 | 15.91 | -0.34 | -2.09 | 16.32 | 16.419899 | 15.81 | 550591 |
| 1739317200 | 16.25 | 0.05 | 0.31 | 16.35 | 16.489899 | 16.09 | 581436 |
| 1739230800 | 16.2 | 0.16 | 1.00 | 16.35 | 16.45 | 16.1 | 481561 |
| 1738971600 | 16.04 | 0.22 | 1.39 | 15.92 | 16.1826 | 15.77 | 671024 |
| 1738885200 | 15.82 | -1.36 | -7.92 | 15.77 | 15.82 | 15.56 | 1614753 |
| 1738798800 | 17.18 | -0.27 | -1.55 | 17.51 | 17.6 | 17.1 | 162098 |
| 1738712400 | 17.45 | -0.1 | -0.57 | 17.65 | 17.9842 | 17.27 | 246522 |
| 1738626000 | 17.55 | -0.25 | -1.40 | 17.85 | 18.1 | 17.53 | 186427 |
| 1738366800 | 17.8 | -0.01 | -0.06 | 17.89 | 17.89 | 17.53 | 84152 |
| 1738280400 | 17.81 | 0.38 | 2.18 | 17.56 | 17.82 | 17.3 | 120087 |
| 1738194000 | 17.43 | -0.52 | -2.90 | 18.07 | 18.27 | 17.4 | 147121 |
| 1738107600 | 17.95 | -0.13 | -0.72 | 18.17 | 18.27 | 17.8 | 199567 |
| 1738021200 | 18.08 | -0.09 | -0.50 | 18.46 | 18.46 | 17.9 | 222467 |
| 1737762000 | 18.17 | 0.15 | 0.83 | 18.35 | 18.9973 | 18.16 | 419633 |
| 1737675600 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1737589200 | 18.02 | 0.24 | 1.35 | 17.8 | 18.28 | 17.75 | 212513 |
| 1737502800 | 17.78 | 0.13 | 0.74 | 17.855 | 17.98 | 17.6035 | 230451 |
| 1737157200 | 17.65 | 0.04 | 0.23 | 17.53 | 17.8999 | 17.53 | 139137 |
| 1737070800 | 17.61 | 0.01 | 0.06 | 17.8 | 17.984 | 17.42 | 204222 |
| 1736984400 | 17.6 | 0.06 | 0.34 | 17.65 | 17.6999 | 17.34 | 151136 |
| 1736898000 | 17.54 | 0.3 | 1.74 | 17.35 | 17.58 | 17.125 | 158550 |
| 1736811600 | 17.24 | 0.2 | 1.17 | 17.17 | 17.44 | 16.94 | 143421 |
| 1736552400 | 17.04 | -0.08 | -0.47 | 17.2 | 17.35 | 16.92 | 173040 |
| 1736379600 | 17.12 | -0.09 | -0.52 | 17.1237 | 17.2899 | 16.86 | 135139 |
| 1736293200 | 17.21 | 0.11 | 0.64 | 17.1804 | 17.6776 | 16.97 | 169321 |
| 1736206800 | 17.1 | -0.05 | -0.29 | 17.27 | 17.69 | 16.9665 | 123096 |
| 1735947600 | 17.15 | 0.08 | 0.47 | 17.155 | 17.44 | 17.0301 | 185266 |
| 1735861200 | 17.07 | -0.11 | -0.64 | 17.43 | 17.4826 | 16.9053 | 170043 |
| 1735688400 | 17.18 | 0.39 | 2.32 | 16.95 | 17.18 | 16.7681 | 147095 |
| 1735602000 | 16.79 | 0.33 | 2.00 | 16.473299 | 16.96 | 16.465 | 178226 |
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
