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 | 0.58 | 3.23119777159 | 17.95 | 18.54 | 17.67 | 482 | 17.96430338 | DE |
| 4 | 0.31 | 1.70142700329 | 18.22 | 18.84 | 17.48 | 417 | 18.32134671 | DE |
| 12 | 2.220001 | 13.6112883882 | 16.309999 | 18.84 | 16.2 | 1000 | 17.16822728 | DE |
| 26 | -2.31 | -11.084452975 | 20.84 | 20.899999 | 15.16 | 932 | 16.88001564 | DE |
| 52 | -4.47 | -19.4347826087 | 23 | 23.86 | 15.16 | 782 | 17.75125205 | DE |
| 156 | -5.13 | -21.6821639899 | 23.66 | 23.86 | 15.16 | 697 | 17.91685487 | DE |
| 260 | -5.13 | -21.6821639899 | 23.66 | 23.86 | 15.16 | 697 | 17.91685487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 18.52 | 0.21 | 1.15 | 18.48 | 18.53 | 18.329999 | 99 |
| 1732829220 | 18.309999 | -0.12 | -0.65 | 18.51 | 18.54 | 18.309999 | 236 |
| 1732742820 | 18.43 | 0.11 | 0.60 | 18.329999 | 18.43 | 18.25 | 6 |
| 1732656420 | 18.32 | 0.44 | 2.46 | 17.78 | 18.35 | 17.67 | 80 |
| 1732570020 | 17.88 | -0.03 | -0.17 | 17.95 | 18.02 | 17.69 | 1991 |
| 1732310820 | 17.91 | 0.01 | 0.06 | 17.899999 | 17.91 | 17.66 | 106 |
| 1732224420 | 17.899999 | 0.06 | 0.34 | 17.67 | 17.91 | 17.61 | 114 |
| 1732138020 | 17.84 | 0.36 | 2.06 | 17.54 | 17.84 | 17.54 | 4 |
| 1732051620 | 17.48 | -0.29 | -1.63 | 17.71 | 17.71 | 17.48 | 8 |
| 1731965220 | 17.77 | 0.13 | 0.74 | 17.89 | 18.05 | 17.72 | 248 |
| 1731705960 | 17.64 | -0.73 | -3.97 | 18.16 | 18.36 | 17.64 | 267 |
| 1731619560 | 18.37 | -0.29 | -1.55 | 18.61 | 18.61 | 18.329999 | 29 |
| 1731533160 | 18.66 | -0.16 | -0.85 | 18.72 | 18.82 | 18.55 | 176 |
| 1731446820 | 18.82 | 0.32 | 1.73 | 18.51 | 18.84 | 18.51 | 258 |
| 1731360420 | 18.5 | -0.29 | -1.54 | 18.55 | 18.68 | 18.43 | 1937 |
| 1731101220 | 18.79 | 0.47 | 2.57 | 18.3 | 18.79 | 18.13 | 278 |
| 1731014760 | 18.32 | 0.31 | 1.72 | 18.059999 | 18.32 | 18.059999 | 134 |
| 1730928360 | 18.01 | -0.34 | -1.85 | 18.37 | 18.37 | 17.809999 | 61 |
| 1730841960 | 18.35 | -0.25 | -1.34 | 18.61 | 18.62 | 18.26 | 46 |
| 1730755560 | 18.6 | 0.28 | 1.53 | 18.22 | 18.61 | 18.11 | 2268 |
| 1730496360 | 18.32 | 0.51 | 2.86 | 17.94 | 18.36 | 17.94 | 94 |
| 1730409960 | 17.809999 | 1.05 | 6.26 | 16.89 | 18.13 | 16.53 | 5373 |
| 1730323560 | 16.76 | -0.06 | -0.36 | 16.78 | 16.78 | 16.55 | 68 |
| 1730237160 | 16.82 | -0.11 | -0.65 | 17.17 | 17.17 | 16.82 | 324 |
| 1730150760 | 16.93 | 0.1 | 0.59 | 16.82 | 17.079999 | 16.82 | 330 |
| 1729888020 | 16.829999 | 0.2 | 1.20 | 16.7 | 16.829999 | 16.629999 | 1124 |
| 1729801560 | 16.629999 | 0.43 | 2.65 | 16.44 | 16.7 | 16.379999 | 324 |
| 1729715160 | 16.2 | -0.37 | -2.23 | 16.579999 | 16.579999 | 16.2 | 245 |
| 1729628760 | 16.57 | -0.37 | -2.18 | 16.86 | 16.86 | 16.57 | 1063 |
| 1729542360 | 16.94 | -0.09 | -0.53 | 16.989999 | 17 | 16.84 | 161 |
| 1729283160 | 17.03 | -0.25 | -1.45 | 17.26 | 17.27 | 16.899999 | 96 |
| 1729196760 | 17.28 | -0.26 | -1.48 | 17.73 | 17.73 | 17.11 | 264 |
| 1729110360 | 17.54 | 0.31 | 1.80 | 17.28 | 17.54 | 17.28 | 303 |
| 1729023960 | 17.23 | -0.45 | -2.55 | 17.44 | 17.66 | 17.23 | 127 |
| 1728937620 | 17.68 | 0.21 | 1.20 | 17.5 | 17.68 | 17.16 | 1367 |
| 1728678360 | 17.47 | 0.1 | 0.58 | 17.43 | 17.47 | 17.26 | 71 |
| 1728591960 | 17.37 | -0.16 | -0.91 | 17.5 | 17.5 | 17.34 | 628 |
| 1728505560 | 17.53 | 0.29 | 1.68 | 17.35 | 17.53 | 17.17 | 29 |
| 1728419160 | 17.239999 | -0.28 | -1.60 | 17.27 | 17.27 | 17.14 | 75 |
| 1728332760 | 17.52 | 0.61 | 3.61 | 17.05 | 17.52 | 16.899999 | 272 |
| 1728073560 | 16.91 | -0.09 | -0.53 | 16.91 | 17.18 | 16.91 | 79 |
| 1727987220 | 17 | -0.63 | -3.57 | 17.3 | 17.3 | 16.96 | 101 |
| 1727900820 | 17.63 | -0.1 | -0.56 | 17.79 | 17.79 | 17.63 | 559 |
| 1727814420 | 17.73 | 0 | 0.00 | 17.76 | 17.76 | 17.67 | 255 |
| 1727728020 | 17.73 | -0.38 | -2.10 | 18.09 | 18.09 | 17.52 | 543 |
| 1727468760 | 18.11 | 0.54 | 3.07 | 17.87 | 18.11 | 17.7 | 247 |
| 1727382360 | 17.57 | -0.1 | -0.57 | 18.01 | 18.02 | 17.5 | 2331 |
| 1727295960 | 17.67 | 0.49 | 2.85 | 17.07 | 17.79 | 17.07 | 2075 |
| 1727209560 | 17.18 | 0.55 | 3.31 | 16.86 | 17.19 | 16.85 | 231 |
| 1727123160 | 16.629999 | 0 | 0.00 | 16.53 | 16.79 | 16.52 | 74 |
| 1726864020 | 16.629999 | -0.05 | -0.30 | 16.67 | 16.67 | 16.629999 | 5835 |
| 1726777560 | 16.68 | -0.05 | -0.30 | 16.96 | 16.96 | 16.68 | 3904 |
| 1726691220 | 16.73 | 0 | 0.00 | 16.94 | 16.94 | 16.73 | 130 |
| 1726604760 | 16.73 | -0.02 | -0.12 | 16.84 | 16.899999 | 16.7 | 94 |
| 1726518420 | 16.75 | -0.06 | -0.36 | 16.899999 | 16.95 | 16.75 | 259 |
| 1726259160 | 16.809999 | 0.2 | 1.20 | 16.52 | 16.809999 | 16.52 | 12675 |
| 1726172760 | 16.61 | -0.17 | -1.01 | 16.73 | 16.73 | 16.559999 | 8947 |
| 1726086360 | 16.78 | 0.29 | 1.76 | 16.28 | 16.78 | 16.28 | 11 |
| 1725999960 | 16.489999 | 0.03 | 0.18 | 16.46 | 16.59 | 16.35 | 814 |
| 1725913620 | 16.46 | 0.22 | 1.35 | 16.309999 | 16.46 | 16.239999 | 128 |
| 1725654360 | 16.239999 | 0.09 | 0.56 | 16.29 | 16.29 | 16.11 | 1241 |
| 1725567960 | 16.149999 | -0.51 | -3.06 | 16.8 | 16.8 | 16.149999 | 353 |
| 1725481560 | 16.66 | -0.2 | -1.19 | 16.66 | 16.87 | 16.66 | 70 |
| 1725395160 | 16.86 | 0.27 | 1.63 | 16.579999 | 16.95 | 16.579999 | 784 |
| 1725308760 | 16.59 | -0.21 | -1.25 | 16.68 | 16.84 | 16.52 | 168 |
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
