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 | -0.75 | -4.44312796209 | 16.88 | 17.6 | 15.58 | 3005768 | 16.7732943 | CS |
| 4 | -2.27 | -12.3369565217 | 18.4 | 19.42 | 15.58 | 3659248 | 17.5731852 | CS |
| 12 | -9.47 | -36.9921875 | 25.6 | 26.18 | 15.58 | 3393924 | 20.25436555 | CS |
| 26 | 0.94 | 6.18828176432 | 15.19 | 26.18 | 14.86 | 3404979 | 20.50030389 | CS |
| 52 | -1.99 | -10.9823399558 | 18.12 | 26.18 | 14.47 | 2770518 | 19.4173104 | CS |
| 156 | -6.67 | -29.2543859649 | 22.8 | 26.18 | 14.47 | 2589284 | 19.81422091 | CS |
| 260 | -19.57 | -54.8179271709 | 35.7 | 36.65 | 9.26 | 3382614 | 20.65444112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741041600 | 16.1 | -0.65 | -3.88 | 16.59 | 16.66 | 16 | 3860625 |
| 1740782400 | 16.75 | -0.02 | -0.12 | 16.75 | 16.99 | 16.66 | 2831459 |
| 1740696000 | 16.77 | -0.58 | -3.34 | 17.29 | 17.29 | 16.77 | 2853048 |
| 1740609600 | 17.35 | 0.16 | 0.93 | 17.35 | 17.6 | 17.05 | 2435006 |
| 1740523200 | 17.19 | 0.15 | 0.88 | 16.88 | 17.22 | 16.67 | 3048700 |
| 1740436800 | 17.04 | 0.2 | 1.19 | 16.83 | 17.31 | 16.77 | 2684380 |
| 1740177600 | 16.84 | -0.38 | -2.21 | 17.25 | 17.28 | 16.76 | 4275777 |
| 1740091200 | 17.22 | -0.23 | -1.32 | 17.31 | 17.43 | 17.19 | 2777521 |
| 1740004800 | 17.45 | -0.03 | -0.17 | 17.4 | 17.52 | 17.27 | 2523737 |
| 1739918400 | 17.48 | -0.27 | -1.52 | 17.69 | 17.69 | 16.87 | 5205799 |
| 1739572800 | 17.75 | -0.47 | -2.58 | 19 | 19.42 | 17.51 | 7158971 |
| 1739486400 | 18.22 | 0.05 | 0.28 | 18.3 | 18.54 | 18.02 | 3749057 |
| 1739400000 | 18.17 | 0.13 | 0.72 | 17.99 | 18.38 | 17.86 | 3748452 |
| 1739313600 | 18.04 | 0.3 | 1.69 | 17.76 | 18.27 | 17.56 | 3874342 |
| 1739227200 | 17.74 | -0.38 | -2.10 | 18.24 | 18.24 | 17.73 | 4577016 |
| 1738968000 | 18.12 | -0.03 | -0.17 | 18.15 | 18.2 | 18.01 | 3400475 |
| 1738881600 | 18.15 | -0.05 | -0.27 | 18.2 | 18.43 | 18.12 | 2814833 |
| 1738795200 | 18.2 | -0.45 | -2.41 | 18.67 | 18.68 | 18.07 | 4259875 |
| 1738708800 | 18.65 | 0.46 | 2.53 | 18.4 | 18.96 | 18.4 | 3446633 |
| 1738622400 | 18.19 | -1.42 | -7.24 | 18.43 | 19.28 | 17.74 | 6630715 |
| 1738363200 | 19.61 | -0.36 | -1.80 | 19.91 | 20.07 | 19.55 | 2736135 |
| 1738276800 | 19.97 | 0.15 | 0.76 | 19.94 | 20.25 | 19.93 | 2375904 |
| 1738190400 | 19.82 | 0.07 | 0.35 | 19.75 | 19.91 | 19.66 | 2349813 |
| 1738104000 | 19.75 | -0.42 | -2.08 | 20.1 | 20.17 | 19.52 | 2877079 |
| 1738017600 | 20.17 | 0.26 | 1.31 | 19.72 | 20.3 | 19.53 | 2664643 |
| 1737758400 | 19.91 | -0.17 | -0.85 | 20 | 20.15 | 19.87 | 2594328 |
| 1737672000 | 20.08 | -0.02 | -0.10 | 20.05 | 20.29 | 19.89 | 3202780 |
| 1737585600 | 20.1 | -0.29 | -1.42 | 20.45 | 20.5 | 19.84 | 2598505 |
| 1737499200 | 20.39 | -0.24 | -1.16 | 20.51 | 20.69 | 20.21 | 2438171 |
| 1737412800 | 20.63 | 0.18 | 0.88 | 20.75 | 20.83 | 20.46 | 1098476 |
| 1737153600 | 20.45 | 0.04 | 0.20 | 20.53 | 20.58 | 20.18 | 2286146 |
| 1737067200 | 20.41 | -0.21 | -1.02 | 20.5 | 20.51 | 19.86 | 3577274 |
| 1736980800 | 20.62 | -0.63 | -2.96 | 21.49 | 21.66 | 20.6 | 3626952 |
| 1736894400 | 21.25 | 0.01 | 0.05 | 21.43 | 21.69 | 21.19 | 2341462 |
| 1736808000 | 21.24 | -0.67 | -3.06 | 21.59 | 21.84 | 21.15 | 3416548 |
| 1736548800 | 21.91 | -0.1 | -0.45 | 22.31 | 22.31 | 21.39 | 3502203 |
| 1736462400 | 22.01 | 0.28 | 1.29 | 21.58 | 22.1 | 21.58 | 1339716 |
| 1736376000 | 21.73 | -0.33 | -1.50 | 21.81 | 21.93 | 21.6 | 2226552 |
| 1736289600 | 22.06 | -0.24 | -1.08 | 22.28 | 22.41 | 21.86 | 2353039 |
| 1736203200 | 22.3 | -0.03 | -0.13 | 22.35 | 22.85 | 22.28 | 2479757 |
| 1735944000 | 22.33 | -0.01 | -0.04 | 22.25 | 22.48 | 22.02 | 3839927 |
| 1735857600 | 22.34 | 0.08 | 0.36 | 22.45 | 22.45 | 22.1 | 2071279 |
| 1735684800 | 22.26 | 0.01 | 0.04 | 22.31 | 22.49 | 22.2 | 1710388 |
| 1735598400 | 22.25 | -0.18 | -0.80 | 22.19 | 22.37 | 21.93 | 1913061 |
| 1735339200 | 22.43 | 0.19 | 0.85 | 22.15 | 22.8 | 22.15 | 2011699 |
| 1735069200 | 22.24 | 0.18 | 0.82 | 22.03 | 22.44 | 21.85 | 1479507 |
| 1734993600 | 22.06 | 0.1 | 0.46 | 21.9 | 22.24 | 21.82 | 2801419 |
| 1734734400 | 21.96 | 0.24 | 1.10 | 21.41 | 22.13 | 21.21 | 6308916 |
| 1734648000 | 21.72 | 0.14 | 0.65 | 21.72 | 22.05 | 21.44 | 5077666 |
| 1734561600 | 21.58 | -1.01 | -4.47 | 22.6 | 23.22 | 21.4 | 5884272 |
| 1734475200 | 22.59 | -2.33 | -9.35 | 24.36 | 24.47 | 22.47 | 8389033 |
| 1734388800 | 24.92 | -0.12 | -0.48 | 24.96 | 25.36 | 24.88 | 3327271 |
| 1734129600 | 25.04 | -0.24 | -0.95 | 25.31 | 25.59 | 24.41 | 4228460 |
| 1734043200 | 25.28 | 0.23 | 0.92 | 25 | 25.57 | 24.97 | 4615843 |
| 1733956800 | 25.05 | -0.4 | -1.57 | 25.5 | 25.63 | 24.98 | 3247872 |
| 1733870400 | 25.45 | -0.09 | -0.35 | 25.6 | 26.18 | 25.36 | 4911235 |
| 1733784000 | 25.54 | -0.37 | -1.43 | 25.85 | 26 | 25.45 | 2916647 |
| 1733524800 | 25.91 | 0.25 | 0.97 | 25.63 | 26.02 | 25.63 | 3723166 |
| 1733438400 | 25.66 | 0.46 | 1.83 | 25.35 | 26.14 | 25.3 | 6379711 |
| 1733352000 | 25.2 | 0.3 | 1.20 | 24.94 | 25.2 | 24.94 | 3211209 |
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
