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 | -0.69 | -4.33962264151 | 15.9 | 16.22 | 15 | 171003 | 15.62370443 | CS |
| 4 | 0.01 | 0.0657894736842 | 15.2 | 16.22 | 14.09 | 217497 | 15.16398586 | CS |
| 12 | -0.01 | -0.065703022339 | 15.22 | 16.22 | 14.09 | 176643 | 15.1341518 | CS |
| 26 | -1.24 | -7.53799392097 | 16.45 | 18.38 | 14.09 | 196660 | 16.05929938 | CS |
| 52 | -2.02 | -11.7237376669 | 17.23 | 18.38 | 13.53 | 201635 | 15.5592309 | CS |
| 156 | -11.54 | -43.1401869159 | 26.75 | 28.08 | 13.41 | 212799 | 19.52803862 | CS |
| 260 | 8.2 | 116.97574893 | 7.01 | 35.53 | 6.23 | 265009 | 21.33522702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 15.26 | -0.3 | -1.93 | 15.56 | 15.84 | 15.16 | 142244 |
| 1742938800 | 15.56 | -0.2 | -1.27 | 15.76 | 15.86 | 15.55 | 114697 |
| 1742852400 | 15.76 | 0.36 | 2.34 | 15.48 | 16.04 | 15.48 | 99049 |
| 1742593200 | 15.4 | -0.52 | -3.27 | 15.75 | 15.84 | 15.33 | 196763 |
| 1742506800 | 15.92 | -0.05 | -0.31 | 15.9 | 16.219999 | 15.9 | 302260 |
| 1742420400 | 15.97 | 0.46 | 2.97 | 15.54 | 16.02 | 15.54 | 240616 |
| 1742334000 | 15.51 | 0.33 | 2.17 | 15.28 | 15.55 | 15.14 | 143697 |
| 1742247600 | 15.18 | -0.03 | -0.20 | 15.12 | 15.36 | 15.09 | 75927 |
| 1741988400 | 15.21 | -0.18 | -1.17 | 15.45 | 15.64 | 15.21 | 192455 |
| 1741902000 | 15.39 | 0.15 | 0.98 | 15.26 | 15.75 | 15.24 | 132906 |
| 1741815600 | 15.24 | 0.51 | 3.46 | 14.75 | 15.48 | 14.75 | 169101 |
| 1741729200 | 14.73 | -0.07 | -0.47 | 14.76 | 15 | 14.66 | 136082 |
| 1741642800 | 14.8 | -0.17 | -1.14 | 14.77 | 15.09 | 14.38 | 188846 |
| 1741387200 | 14.97 | 0.37 | 2.53 | 14.2 | 14.97 | 14.2 | 385690 |
| 1741300800 | 14.6 | -0.15 | -1.02 | 14.61 | 14.78 | 14.53 | 116939 |
| 1741214400 | 14.75 | 0.06 | 0.41 | 14.51 | 14.86 | 14.44 | 430449 |
| 1741128000 | 14.69 | 0.3 | 2.08 | 14.1 | 14.88 | 14.09 | 240696 |
| 1741041600 | 14.39 | -0.94 | -6.13 | 15.32 | 15.32 | 14.38 | 307146 |
| 1740782400 | 15.33 | 0.12 | 0.79 | 15.16 | 15.35 | 14.94 | 625795 |
| 1740696000 | 15.21 | 0 | 0.00 | 15.2 | 15.49 | 15.2 | 108591 |
| 1740609600 | 15.21 | 0.17 | 1.13 | 15.02 | 15.57 | 15.02 | 114582 |
| 1740523200 | 15.04 | -0.01 | -0.07 | 15.09 | 15.14 | 14.81 | 149663 |
| 1740436800 | 15.05 | 0.05 | 0.33 | 14.99 | 15.15 | 14.9 | 108483 |
| 1740177600 | 15 | 0.02 | 0.13 | 15.1 | 15.1 | 14.88 | 218316 |
| 1740091200 | 14.98 | 0.02 | 0.13 | 14.76 | 15 | 14.54 | 175659 |
| 1740004800 | 14.96 | -0.31 | -2.03 | 15.3 | 15.3 | 14.86 | 219312 |
| 1739918400 | 15.27 | 0.11 | 0.73 | 15.13 | 15.58 | 15.13 | 117051 |
| 1739572800 | 15.16 | 0.13 | 0.86 | 15.15 | 15.52 | 15.04 | 179383 |
| 1739486400 | 15.03 | 0.23 | 1.55 | 14.89 | 15.11 | 14.75 | 158890 |
| 1739400000 | 14.8 | 0 | 0.00 | 14.8 | 15.05 | 14.74 | 194696 |
| 1739313600 | 14.8 | -0.2 | -1.33 | 15.05 | 15.05 | 14.77 | 113681 |
| 1739227200 | 15 | 0.2 | 1.35 | 14.8 | 15.08 | 14.8 | 101775 |
| 1738968000 | 14.8 | 0.14 | 0.95 | 14.75 | 14.86 | 14.63 | 175862 |
| 1738881600 | 14.66 | -0.05 | -0.34 | 14.67 | 14.84 | 14.55 | 90405 |
| 1738795200 | 14.71 | -0.25 | -1.67 | 15.2 | 15.2 | 14.66 | 138576 |
| 1738708800 | 14.96 | 0.28 | 1.91 | 14.7 | 15.11 | 14.7 | 170098 |
| 1738622400 | 14.68 | -0.41 | -2.72 | 14.17 | 14.75 | 14.11 | 391766 |
| 1738363200 | 15.09 | 0.01 | 0.07 | 14.96 | 15.23 | 14.96 | 252108 |
| 1738276800 | 15.08 | 0.07 | 0.47 | 15 | 15.33 | 15 | 118581 |
| 1738190400 | 15.01 | -0.11 | -0.73 | 15.05 | 15.2 | 14.95 | 63167 |
| 1738104000 | 15.12 | -0.19 | -1.24 | 15.31 | 15.32 | 15.05 | 110947 |
| 1738017600 | 15.31 | -0.12 | -0.78 | 15.35 | 15.57 | 15.2 | 231979 |
| 1737758400 | 15.43 | -0.13 | -0.84 | 15.43 | 15.51 | 15.31 | 107871 |
| 1737672000 | 15.56 | 0.14 | 0.91 | 15.29 | 15.67 | 15.29 | 166604 |
| 1737585600 | 15.42 | -0.31 | -1.97 | 15.66 | 15.85 | 15.15 | 131992 |
| 1737499200 | 15.73 | 0.08 | 0.51 | 15.61 | 15.85 | 15.54 | 73665 |
| 1737412800 | 15.65 | 0.07 | 0.45 | 15.61 | 15.65 | 15.35 | 30525 |
| 1737153600 | 15.58 | 0.11 | 0.71 | 15.6 | 15.84 | 15.47 | 158335 |
| 1737067200 | 15.47 | 0.18 | 1.18 | 15.2 | 15.56 | 15 | 74892 |
| 1736980800 | 15.29 | 0.28 | 1.87 | 15.13 | 15.52 | 15.08 | 141613 |
| 1736894400 | 15.01 | 0.01 | 0.07 | 15.14 | 15.45 | 15.01 | 128508 |
| 1736808000 | 15 | 0.06 | 0.40 | 14.74 | 15.03 | 14.74 | 141192 |
| 1736548800 | 14.94 | -0.12 | -0.80 | 15.09 | 15.18 | 14.8 | 261013 |
| 1736462400 | 15.06 | 0.07 | 0.47 | 15.25 | 15.25 | 14.97 | 50410 |
| 1736376000 | 14.99 | -0.33 | -2.15 | 15.2 | 15.24 | 14.55 | 348726 |
| 1736289600 | 15.32 | -0.56 | -3.53 | 15.9 | 16 | 15.23 | 185470 |
| 1736203200 | 15.88 | 0.35 | 2.25 | 15.53 | 16.059999 | 15.51 | 172798 |
| 1735944000 | 15.53 | 0.1 | 0.65 | 15.44 | 15.64 | 15.37 | 145674 |
| 1735857600 | 15.43 | 0.25 | 1.65 | 15.22 | 15.52 | 15.22 | 157722 |
| 1735684800 | 15.18 | 0.27 | 1.81 | 15 | 15.24 | 14.97 | 112220 |
| 1735598400 | 14.91 | -0.09 | -0.60 | 15 | 15.05 | 14.55 | 337787 |
| 1735339200 | 15 | 0 | 0.00 | 14.94 | 15.18 | 14.79 | 325588 |
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
