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 | -0.01 | -0.0612369871402 | 16.33 | 16.74 | 15.81 | 28934 | 16.28172955 | CS |
| 4 | -0.35 | -2.09958008398 | 16.67 | 17.71 | 15.7 | 41940 | 16.3611847 | CS |
| 12 | 0.25 | 1.55569383945 | 16.07 | 18.11 | 15.7 | 38166 | 16.58483403 | CS |
| 26 | 1.17 | 7.72277227723 | 15.15 | 18.11 | 13.69 | 29549 | 15.91083635 | CS |
| 52 | 0.88 | 5.69948186528 | 15.44 | 18.11 | 13.5 | 27273 | 15.60772107 | CS |
| 156 | -8.68 | -34.72 | 25 | 89.99 | 9.61 | 22395 | 15.7090118 | CS |
| 260 | -8.68 | -34.72 | 25 | 89.99 | 9.61 | 22395 | 15.7090118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 16.02 | 0.02 | 0.12 | 15.88 | 16.14 | 15.81 | 11550 |
| 1732750800 | 16 | -0.31 | -1.90 | 16.489999 | 16.515 | 15.97 | 28781 |
| 1732664400 | 16.309999 | -0.19 | -1.15 | 16.55 | 16.67 | 16.17 | 28037 |
| 1732578000 | 16.5 | 0.09 | 0.55 | 16.329999 | 16.739999 | 16.329999 | 47367 |
| 1732318800 | 16.41 | 0.29 | 1.80 | 16.21 | 16.5658 | 16.0116 | 35225 |
| 1732232400 | 16.12 | -0.12 | -0.74 | 16.04 | 16.285 | 15.91 | 33243 |
| 1732146000 | 16.239999 | 0.03 | 0.19 | 16.059999 | 16.399999 | 16.01 | 30379 |
| 1732059600 | 16.21 | 0.21 | 1.31 | 16 | 16.44 | 15.81 | 99940 |
| 1731973200 | 16 | -0.13 | -0.81 | 15.96 | 16.16 | 15.7 | 60300 |
| 1731714000 | 16.129999 | 0.23 | 1.45 | 15.9 | 16.36 | 15.81 | 27778 |
| 1731627600 | 15.9 | -0.06 | -0.38 | 16.07 | 16.07 | 15.7 | 18673 |
| 1731541200 | 15.96 | -0.22 | -1.36 | 16.21 | 16.274999 | 15.92 | 33919 |
| 1731454800 | 16.18 | -0.22 | -1.34 | 16.149999 | 16.28 | 15.756 | 81430 |
| 1731368400 | 16.399999 | -0.36 | -2.15 | 16.48 | 16.73 | 16.26 | 50575 |
| 1731109200 | 16.76 | 0.05 | 0.30 | 16.81 | 17.2141 | 16.52 | 58509 |
| 1731022800 | 16.71 | -0.38 | -2.22 | 16.98 | 17.5405 | 16.399999 | 44205 |
| 1730936400 | 17.09 | 0.27 | 1.61 | 16.76 | 17.71 | 16.76 | 57988 |
| 1730850000 | 16.82 | 0.23 | 1.39 | 16.73 | 17.1509 | 16.649999 | 22946 |
| 1730763600 | 16.59 | -0.21 | -1.25 | 16.67 | 17.08 | 16.55 | 26013 |
| 1730500800 | 16.8 | -0.12 | -0.71 | 16.92 | 17.1213 | 16.6403 | 15071 |
| 1730414400 | 16.92 | -0.22 | -1.28 | 16.97 | 17.2 | 16.64 | 24372 |
| 1730328000 | 17.14 | -0.17 | -0.98 | 17.19 | 17.25 | 16.9701 | 19917 |
| 1730241600 | 17.31 | -0.21 | -1.20 | 17.33 | 17.605 | 17.31 | 25405 |
| 1730155200 | 17.52 | -0.24 | -1.35 | 17.73 | 17.9 | 17.2 | 36975 |
| 1729896000 | 17.76 | -0.16 | -0.89 | 17.97 | 17.97 | 17.6288 | 30523 |
| 1729809600 | 17.92 | 0.81 | 4.73 | 17 | 18.11 | 17 | 97219 |
| 1729723200 | 17.11 | 0.07 | 0.41 | 17.09 | 17.2105 | 17 | 10473 |
| 1729636800 | 17.04 | -0.17 | -0.99 | 17.16 | 17.32 | 17.015148 | 26704 |
| 1729550400 | 17.21 | 0.11 | 0.64 | 17.07 | 17.34 | 16.84 | 45457 |
| 1729291200 | 17.1 | 0.37 | 2.21 | 16.9 | 17.165 | 16.5137 | 57778 |
| 1729204800 | 16.73 | 0.3 | 1.83 | 16.62 | 16.75 | 16.470099 | 27009 |
| 1729118400 | 16.43 | 0.38 | 2.37 | 16.11 | 16.635 | 16.03 | 27340 |
| 1729032000 | 16.05 | 0.12 | 0.75 | 15.87 | 16.17 | 15.87 | 15336 |
| 1728945600 | 15.93 | -0.15 | -0.93 | 16.05 | 16.2147 | 15.85 | 49269 |
| 1728686400 | 16.079999 | -0.08 | -0.50 | 16.19 | 16.42 | 15.91 | 31147 |
| 1728600000 | 16.16 | -0.19 | -1.16 | 16.35 | 16.35 | 16.01 | 34138 |
| 1728513600 | 16.35 | 0.19 | 1.18 | 16.2 | 16.35 | 16.09 | 30230 |
| 1728427200 | 16.16 | -0.36 | -2.18 | 16.399999 | 16.405 | 16.1 | 21159 |
| 1728340800 | 16.52 | 0.08 | 0.49 | 16.399999 | 16.925 | 16.3599 | 35236 |
| 1728081600 | 16.44 | 0.14 | 0.86 | 16.35 | 16.69 | 16.1 | 54944 |
| 1727995200 | 16.3 | 0.2 | 1.24 | 16.149999 | 16.399999 | 16.105 | 29637 |
| 1727908800 | 16.1 | -0.05 | -0.31 | 16.91 | 16.91 | 16.03 | 41945 |
| 1727822400 | 16.149999 | -0.65 | -3.87 | 16.76 | 16.76 | 16.12 | 29569 |
| 1727736000 | 16.8 | -0.23 | -1.35 | 16.66 | 17 | 16.66 | 30319 |
| 1727476800 | 17.03 | -0.04 | -0.23 | 16.94 | 17.1699 | 16.86 | 14572 |
| 1727390400 | 17.07 | 0.01 | 0.06 | 17.16 | 17.17 | 16.89 | 24553 |
| 1727304000 | 17.06 | -0.08 | -0.47 | 17.15 | 17.2199 | 17 | 30949 |
| 1727217600 | 17.14 | 0.24 | 1.42 | 17 | 17.22 | 16.66 | 89481 |
| 1727131200 | 16.9 | 0.9 | 5.62 | 16.48 | 17.05 | 16.37 | 94696 |
| 1726872000 | 16 | -0.3 | -1.84 | 16.09 | 16.5 | 15.82 | 122486 |
| 1726785600 | 16.3 | -0.03 | -0.18 | 16.45 | 16.68 | 16 | 46117 |
| 1726699200 | 16.329999 | -0.22 | -1.33 | 16.64 | 16.75 | 16.329999 | 19098 |
| 1726612800 | 16.55 | -0.1 | -0.60 | 16.75 | 16.8 | 16.39 | 18457 |
| 1726526400 | 16.649999 | 0.48 | 2.97 | 16.379999 | 17 | 16.27 | 51427 |
| 1726267200 | 16.17 | 0.25 | 1.57 | 16 | 16.37 | 15.9 | 22898 |
| 1726180800 | 15.92 | -0.58 | -3.52 | 16.629999 | 16.68 | 15.92 | 16646 |
| 1726094400 | 16.5 | 0.08 | 0.49 | 16.45 | 16.579999 | 16.32 | 12519 |
| 1726008000 | 16.42 | 0.2 | 1.23 | 16.34 | 16.7 | 16.059999 | 28032 |
| 1725921600 | 16.219999 | 0.13 | 0.81 | 16.07 | 16.45 | 15.95 | 15808 |
| 1725662400 | 16.09 | 0.29 | 1.84 | 15.7 | 16.28 | 15.7 | 14118 |
| 1725576000 | 15.8 | -0.06 | -0.38 | 15.89 | 16.079999 | 15.62 | 19832 |
| 1725489600 | 15.86 | 0.26 | 1.67 | 15.62 | 15.96 | 15.62 | 9304 |
| 1725403200 | 15.6 | -1.04 | -6.25 | 16.2 | 16.23 | 15.43 | 50961 |
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
