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 | -0.36 | -1.87402394586 | 19.21 | 19.59 | 18.5 | 2502402 | 19.00725285 | CS |
| 4 | 0.31 | 1.67206040992 | 18.54 | 19.98 | 16.98 | 1761291 | 18.75827297 | CS |
| 12 | 2.64 | 16.2862430598 | 16.21 | 20.95 | 15.36 | 1959677 | 18.84392064 | CS |
| 26 | -1.41 | -6.95952615992 | 20.26 | 20.95 | 14.76 | 2056010 | 18.24298324 | CS |
| 52 | 7.77 | 70.1263537906 | 11.08 | 21.32 | 10.93 | 2173088 | 17.24619175 | CS |
| 156 | 8.7 | 85.7142857143 | 10.15 | 21.32 | 6.41 | 1745427 | 13.4812035 | CS |
| 260 | 15.42 | 449.562682216 | 3.43 | 21.32 | 1.8 | 1619029 | 11.13050294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 18.85 | 0.22 | 1.18 | 18.71 | 19.1 | 18.55 | 1743917 |
| 1732833600 | 18.63 | -0.1 | -0.53 | 18.67 | 18.7 | 18.5 | 381485 |
| 1732747200 | 18.73 | 0.03 | 0.16 | 18.76 | 19.14 | 18.55 | 934533 |
| 1732660800 | 18.7 | -0.39 | -2.04 | 18.88 | 18.88 | 18.53 | 1342098 |
| 1732574400 | 19.09 | 0 | 0.00 | 19.3 | 19.49 | 18.73 | 8640498 |
| 1732315200 | 19.09 | -0.21 | -1.09 | 19.21 | 19.24 | 18.79 | 1213397 |
| 1732228800 | 19.3 | 0.58 | 3.10 | 18.69 | 19.41 | 18.58 | 2302489 |
| 1732142400 | 18.72 | 0.03 | 0.16 | 18.67 | 18.9 | 18.55 | 1092249 |
| 1732056000 | 18.69 | 0.35 | 1.91 | 18.17 | 18.88 | 18.14 | 1252624 |
| 1731969600 | 18.34 | 0.63 | 3.56 | 17.78 | 18.42 | 17.75 | 1369838 |
| 1731710400 | 17.71 | 0.11 | 0.62 | 17.7 | 18.08 | 17.58 | 1631104 |
| 1731624000 | 17.6 | 0.07 | 0.40 | 17.43 | 17.77 | 16.98 | 1148678 |
| 1731537600 | 17.53 | -0.39 | -2.18 | 17.87 | 17.99 | 17.44 | 996863 |
| 1731451200 | 17.92 | -0.41 | -2.24 | 18.14 | 18.21 | 17.51 | 1681266 |
| 1731364800 | 18.33 | -0.26 | -1.40 | 18.43 | 18.5 | 17.98 | 1304644 |
| 1731105600 | 18.59 | -1.36 | -6.82 | 19.47 | 19.55 | 18.1 | 2046570 |
| 1731019200 | 19.95 | 1.27 | 6.80 | 19.24 | 19.98 | 19.21 | 1672267 |
| 1730932800 | 18.68 | -0.9 | -4.60 | 18.67 | 19 | 18.04 | 2938223 |
| 1730846400 | 19.58 | 0.96 | 5.16 | 18.68 | 19.62 | 18.52 | 1557971 |
| 1730760000 | 18.62 | -0.12 | -0.64 | 18.9 | 19.14 | 18.62 | 806302 |
| 1730497200 | 18.74 | 0.33 | 1.79 | 18.54 | 18.95 | 18.47 | 912726 |
| 1730410800 | 18.41 | -0.58 | -3.05 | 18.85 | 19.03 | 18.31 | 2410883 |
| 1730324400 | 18.99 | -0.76 | -3.85 | 19.15 | 19.37 | 18.62 | 1667552 |
| 1730238000 | 19.75 | 0.52 | 2.70 | 19.3 | 19.84 | 19.28 | 1693777 |
| 1730151600 | 19.23 | -0.02 | -0.10 | 19.31 | 19.5 | 19.01 | 1363708 |
| 1729892400 | 19.25 | -0.08 | -0.41 | 19.34 | 20.03 | 19.22 | 1586557 |
| 1729806000 | 19.33 | 0.46 | 2.44 | 19 | 19.39 | 18.96 | 1403425 |
| 1729719600 | 18.87 | -0.91 | -4.60 | 19.54 | 19.54 | 18.49 | 1325998 |
| 1729633200 | 19.78 | 0.39 | 2.01 | 19.4 | 19.83 | 19.23 | 825424 |
| 1729546800 | 19.39 | -0.29 | -1.47 | 19.57 | 19.71 | 19.21 | 858850 |
| 1729287600 | 19.68 | 0.46 | 2.39 | 19.6 | 19.72 | 19.48 | 858831 |
| 1729201200 | 19.22 | -0.13 | -0.67 | 19.4 | 19.46 | 19.16 | 631309 |
| 1729114800 | 19.35 | 0.46 | 2.44 | 19.04 | 19.43 | 18.78 | 1673093 |
| 1729028400 | 18.89 | -0.42 | -2.18 | 19.14 | 19.16 | 18.57 | 1593186 |
| 1728682800 | 19.31 | -0.07 | -0.36 | 19.53 | 19.53 | 19.09 | 1079270 |
| 1728596400 | 19.38 | 0.25 | 1.31 | 19.39 | 19.5 | 19.15 | 1276080 |
| 1728510000 | 19.13 | 0 | 0.00 | 19.13 | 19.13 | 19.13 | 0 |
| 1728423600 | 19.13 | -0.8 | -4.01 | 19.25 | 19.43 | 18.63 | 2396755 |
| 1728337200 | 19.93 | -0.59 | -2.88 | 20.39 | 20.39 | 19.61 | 2973133 |
| 1728078000 | 20.52 | 0.8 | 4.06 | 19.87 | 20.91 | 19.78 | 1603510 |
| 1727991600 | 19.72 | -0.44 | -2.18 | 19.84 | 19.85 | 19.35 | 2511334 |
| 1727905200 | 20.16 | -0.14 | -0.69 | 20.39 | 20.7 | 20.04 | 1461872 |
| 1727818800 | 20.3 | 0.18 | 0.89 | 20.21 | 20.36 | 19.87 | 1452532 |
| 1727730000 | 20.12 | -0.44 | -2.14 | 20.38 | 20.39 | 19.77 | 2857847 |
| 1727473200 | 20.56 | 0.25 | 1.23 | 20.47 | 20.75 | 20.22 | 2171634 |
| 1727386800 | 20.31 | 1.1 | 5.73 | 19.65 | 20.95 | 19.54 | 3025072 |
| 1727300400 | 19.21 | -0.26 | -1.34 | 19.49 | 19.5 | 19.15 | 1117758 |
| 1727214000 | 19.47 | 0.72 | 3.84 | 19.4 | 19.74 | 19.28 | 1856851 |
| 1727127600 | 18.75 | -0.07 | -0.37 | 18.78 | 19.17 | 18.7 | 1714168 |
| 1726868400 | 18.82 | -0.28 | -1.47 | 19.2 | 19.32 | 18.51 | 14268738 |
| 1726782000 | 19.1 | 1.17 | 6.53 | 18.77 | 19.18 | 18.77 | 3258340 |
| 1726695600 | 17.93 | -0.08 | -0.44 | 18 | 18.61 | 17.92 | 1331792 |
| 1726609200 | 18.01 | 0.17 | 0.95 | 17.86 | 18.18 | 17.81 | 1294068 |
| 1726522800 | 17.84 | 0.25 | 1.42 | 17.69 | 17.98 | 17.58 | 1410167 |
| 1726263600 | 17.59 | 0.2 | 1.15 | 17.5 | 17.82 | 17.39 | 2430401 |
| 1726177200 | 17.39 | 1.3 | 8.08 | 16.36 | 17.54 | 16.36 | 1979549 |
| 1726090800 | 16.09 | 0.35 | 2.22 | 16.12 | 16.399999 | 15.87 | 1339953 |
| 1726004400 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1725918000 | 15.74 | -0.07 | -0.44 | 15.75 | 15.89 | 15.66 | 2754528 |
| 1725658800 | 15.81 | -0.55 | -3.36 | 16.21 | 16.379999 | 15.55 | 1689265 |
| 1725572400 | 16.36 | 0.1 | 0.62 | 16.45 | 16.8 | 16.34 | 1232269 |
| 1725486000 | 16.26 | -0.06 | -0.37 | 16.239999 | 16.55 | 16.23 | 1842701 |
| 1725399600 | 16.32 | -1.65 | -9.18 | 17.41 | 17.45 | 16.18 | 3624096 |
| 1725054000 | 17.97 | 0.1 | 0.56 | 17.88 | 18 | 17.69 | 3958793 |
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
