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 | -1.214 | -7.72461186052 | 15.716 | 15.716 | 14.442 | 11278 | 15.10410653 | DR |
| 4 | -2.074 | -12.5120656371 | 16.576 | 16.7516 | 14.442 | 5342 | 15.63850883 | DR |
| 12 | -2.481 | -14.6087263734 | 16.983 | 17.495 | 14.442 | 4674 | 16.35085417 | DR |
| 26 | -1.817 | -11.1342606777 | 16.319 | 17.495 | 14.283 | 4033 | 15.9307406 | DR |
| 52 | 2.772 | 23.631713555 | 11.73 | 17.495 | 11.43 | 3957 | 14.87455599 | DR |
| 156 | 3.182 | 28.109540636 | 11.32 | 17.495 | 7.355 | 20713 | 9.86638205 | DR |
| 260 | 3.127 | 27.4901098901 | 11.375 | 17.495 | 4.2685 | 27284 | 8.57853225 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 14.502 | -0.05 | -0.34 | 14.52 | 14.526 | 14.442 | 8665 |
| 1732227900 | 14.551 | -0.06 | -0.40 | 14.59 | 14.64 | 14.5475 | 6467 |
| 1732141740 | 14.61 | -0.1 | -0.67 | 14.835 | 14.835 | 14.61 | 2406 |
| 1732054800 | 14.7089 | -0.59 | -3.86 | 14.7988 | 14.85 | 14.7026 | 6100 |
| 1731968640 | 15.3 | 0.04 | 0.26 | 15.13 | 15.53 | 15.13 | 17997 |
| 1731709260 | 15.26 | 0.28 | 1.85 | 15.716 | 15.716 | 15.258 | 23420 |
| 1731622800 | 14.9822 | -0.13 | -0.85 | 15.41 | 15.41 | 14.9822 | 3101 |
| 1731536760 | 15.11 | -0.08 | -0.53 | 15.166 | 15.26 | 15.11 | 2762 |
| 1731450480 | 15.1912 | -1.36 | -8.21 | 15.14 | 15.1912 | 14.995 | 5336 |
| 1731363600 | 16.55 | 0.23 | 1.41 | 16.606 | 16.635 | 16.486 | 5201 |
| 1731104400 | 16.32 | -0.13 | -0.79 | 16.356 | 16.425 | 16.3 | 5769 |
| 1731018540 | 16.45 | 0.09 | 0.55 | 16.574 | 16.574 | 16.45 | 2047 |
| 1730931600 | 16.36 | -0.28 | -1.65 | 16.283999 | 16.392 | 16.28 | 2168 |
| 1730845680 | 16.635 | -0.12 | -0.70 | 16.61 | 16.666 | 16.57 | 4641 |
| 1730759160 | 16.7516 | 0.23 | 1.37 | 16.751 | 16.7516 | 16.672 | 3906 |
| 1730496420 | 16.524999 | 0.08 | 0.52 | 16.594 | 16.6492 | 16.524999 | 2056 |
| 1730409780 | 16.44 | -0.03 | -0.20 | 16.44 | 16.44 | 16.44 | 688 |
| 1730323500 | 16.472999 | -0.15 | -0.91 | 16.35 | 16.472999 | 16.35 | 2303 |
| 1730237280 | 16.623999 | -0.08 | -0.49 | 16.536 | 16.66 | 16.53 | 2264 |
| 1730150880 | 16.7056 | 0.13 | 0.80 | 16.645 | 16.7072 | 16.559999 | 7125 |
| 1729891500 | 16.573 | -0.07 | -0.44 | 16.576 | 16.584 | 16.538 | 1088 |
| 1729805160 | 16.645499 | -0.01 | -0.07 | 16.739799 | 16.739799 | 16.591999 | 1726 |
| 1729718940 | 16.6578 | -0.35 | -2.07 | 16.754999 | 16.809 | 16.62 | 1523 |
| 1729632300 | 17.01 | -0.11 | -0.64 | 17 | 17.042 | 17 | 2729 |
| 1729545600 | 17.12 | -0.38 | -2.14 | 17.351 | 17.351 | 17.12 | 8734 |
| 1729286400 | 17.495 | 0.48 | 2.80 | 17.411 | 17.495 | 17.411 | 4172 |
| 1729200000 | 17.0182 | -0.03 | -0.16 | 17.085 | 17.26 | 17.0182 | 1616 |
| 1729113960 | 17.045 | -0.02 | -0.13 | 17.08 | 17.08 | 17.01 | 3948 |
| 1729027680 | 17.068 | 0.11 | 0.66 | 16.97 | 17.068 | 16.94 | 2868 |
| 1728941220 | 16.956 | 0.2 | 1.17 | 16.954 | 16.9845 | 16.92 | 9140 |
| 1728681900 | 16.76 | 0.07 | 0.41 | 16.821 | 16.834 | 16.76 | 4094 |
| 1728595560 | 16.6909 | 0.06 | 0.34 | 16.629999 | 16.6909 | 16.629999 | 4023 |
| 1728508800 | 16.635 | 0.11 | 0.64 | 16.657 | 16.657 | 16.635 | 1846 |
| 1728422580 | 16.53 | 0.01 | 0.05 | 16.54 | 16.6292 | 16.51 | 12971 |
| 1728336000 | 16.521999 | 0.05 | 0.31 | 16.616399 | 16.616399 | 16.521999 | 1156 |
| 1728077220 | 16.471 | 0.25 | 1.54 | 16.41 | 16.4829 | 16.41 | 1098 |
| 1727990760 | 16.221 | -0.3 | -1.80 | 16.277999 | 16.3174 | 16.221 | 2858 |
| 1727904000 | 16.518999 | -0.02 | -0.13 | 16.457 | 16.55 | 16.390999 | 2061 |
| 1727818140 | 16.54 | -0.39 | -2.30 | 16.5547 | 16.5547 | 16.54 | 1528 |
| 1727731380 | 16.93 | -0.23 | -1.32 | 16.93 | 16.93 | 16.93 | 449 |
| 1727472000 | 17.157 | 0.04 | 0.22 | 17.2101 | 17.2101 | 17.12 | 13273 |
| 1727386200 | 17.12 | 0.29 | 1.72 | 17.225 | 17.255 | 17.12 | 1062 |
| 1727299200 | 16.83 | -0.13 | -0.74 | 16.885 | 16.896 | 16.8 | 1124 |
| 1727212800 | 16.955 | 0.13 | 0.80 | 16.949 | 16.989 | 16.94 | 3641 |
| 1727126940 | 16.82 | -0.3 | -1.72 | 16.9665 | 16.9665 | 16.82 | 817 |
| 1726867200 | 17.115 | -0.03 | -0.19 | 17.03 | 17.115 | 17.01 | 11100 |
| 1726781220 | 17.148 | 0.26 | 1.53 | 17 | 17.148 | 16.93 | 13277 |
| 1726694460 | 16.89 | 0.25 | 1.50 | 16.845 | 16.89 | 16.845 | 1187 |
| 1726608240 | 16.64 | 0.1 | 0.60 | 16.73 | 16.73 | 16.64 | 2724 |
| 1726521720 | 16.54 | 0.15 | 0.95 | 16.620999 | 16.657 | 16.54 | 735 |
| 1726262940 | 16.385 | 0.04 | 0.27 | 16.311599 | 16.453 | 16.311599 | 1296 |
| 1726176540 | 16.341 | 0.23 | 1.43 | 16.295 | 16.35 | 16.295 | 1167 |
| 1726090140 | 16.11 | -0.31 | -1.91 | 16.247499 | 16.26 | 16.11 | 1311 |
| 1726003500 | 16.422999 | -0.35 | -2.08 | 16.45 | 16.494499 | 16.395 | 2793 |
| 1725917160 | 16.771999 | 0.25 | 1.53 | 16.725 | 16.771999 | 16.683 | 975 |
| 1725658020 | 16.518999 | -0.15 | -0.89 | 16.677 | 16.677 | 16.469999 | 36475 |
| 1725571440 | 16.6675 | 0.24 | 1.45 | 16.697 | 16.704999 | 16.614999 | 1611 |
| 1725485040 | 16.43 | -0.27 | -1.62 | 16.518 | 16.52 | 16.43 | 1891 |
| 1725398880 | 16.701 | 0.05 | 0.31 | 16.68 | 16.8134 | 16.559999 | 2308 |
| 1725053340 | 16.649999 | 0.03 | 0.21 | 16.983 | 16.983 | 16.649999 | 1643 |
| 1724966400 | 16.6156 | 0.07 | 0.42 | 16.731 | 16.862 | 16.6156 | 6374 |
| 1724880360 | 16.5461 | -0.01 | -0.08 | 16.545 | 16.5461 | 16.545 | 2655 |
| 1724794080 | 16.559 | -0.1 | -0.61 | 16.8612 | 16.8612 | 16.559 | 704 |
| 1724707740 | 16.66 | 0.01 | 0.06 | 16.6 | 16.684999 | 16.6 | 7111 |
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
