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 | -0.51 | -3.4 | 15 | 15.31 | 14.205 | 132424 | 14.74099759 | SP |
| 4 | -0.59 | -3.9124668435 | 15.08 | 16.21 | 14.205 | 84100 | 15.10599081 | SP |
| 12 | -1.15 | -7.35294117647 | 15.64 | 16.21 | 14.0101 | 61399 | 15.067779 | SP |
| 26 | -3.91 | -21.25 | 18.4 | 18.62 | 14.0101 | 62814 | 16.24632488 | SP |
| 52 | -4.71 | -24.53125 | 19.2 | 19.22 | 14.0101 | 54482 | 16.78471404 | SP |
| 156 | -5.93 | -29.0401567091 | 20.42 | 20.83 | 14.0101 | 51678 | 17.43413721 | SP |
| 260 | -5.93 | -29.0401567091 | 20.42 | 20.83 | 14.0101 | 51678 | 17.43413721 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 14.32 | -0.15 | -1.04 | 14.39 | 14.39 | 14.24 | 113871 |
| 1732231800 | 14.47 | -0.71 | -4.68 | 15.04 | 15.04 | 14.205 | 384877 |
| 1732145400 | 15.18 | -0.11 | -0.75 | 15.28 | 15.28 | 15.01 | 60902 |
| 1732059000 | 15.294 | 0.16 | 1.08 | 15.08 | 15.31 | 15.06 | 23344 |
| 1731972600 | 15.13 | 0.25 | 1.68 | 14.9 | 15.14 | 14.9 | 151312 |
| 1731713400 | 14.88 | -0.21 | -1.39 | 15 | 15.02 | 14.8299 | 41687 |
| 1731627000 | 15.09 | -0.28 | -1.82 | 15.37 | 15.37 | 15.0345 | 56818 |
| 1731540600 | 15.37 | -0.16 | -1.03 | 15.54 | 15.54 | 15.37 | 93902 |
| 1731454200 | 15.53 | 0.05 | 0.32 | 15.5 | 15.61 | 15.42 | 81374 |
| 1731367800 | 15.48 | 0.18 | 1.18 | 15.41 | 15.48 | 15.3334 | 49962 |
| 1731108600 | 15.3 | -0.14 | -0.91 | 15.51 | 15.51 | 15.3 | 34751 |
| 1731022200 | 15.44 | 0.09 | 0.59 | 15.35 | 15.47 | 15.35 | 68120 |
| 1730935800 | 15.35 | 0.39 | 2.61 | 15.34 | 15.35 | 15.21 | 59362 |
| 1730849400 | 14.96 | 0.09 | 0.61 | 14.92 | 14.9794 | 14.8608 | 21644 |
| 1730763000 | 14.87 | -0.15 | -1.00 | 14.97 | 14.97 | 14.79 | 74440 |
| 1730500200 | 15.02 | 0.01 | 0.07 | 14.9 | 15.0796 | 14.81 | 73729 |
| 1730413800 | 15.01 | -0.71 | -4.52 | 15.21 | 15.42 | 14.99 | 53426 |
| 1730327400 | 15.72 | 0.17 | 1.09 | 16.18 | 16.21 | 15.64 | 147415 |
| 1730241000 | 15.55 | 0.21 | 1.37 | 15.39 | 15.59 | 15.33 | 95679 |
| 1730154600 | 15.34 | 0.14 | 0.92 | 15.33 | 15.436 | 15.13 | 68189 |
| 1729895400 | 15.2 | 0.13 | 0.86 | 15.08 | 15.250649 | 15.08 | 41065 |
| 1729809000 | 15.07 | 0.02 | 0.15 | 15.17 | 15.17 | 14.92 | 29000 |
| 1729722600 | 15.0471 | -0.19 | -1.27 | 15.22 | 15.25 | 15 | 44490 |
| 1729636200 | 15.24 | 0.11 | 0.73 | 15.05 | 15.2644 | 15.05 | 24792 |
| 1729549800 | 15.13 | 0.05 | 0.34 | 15.15 | 15.175 | 15.03 | 61731 |
| 1729290600 | 15.0785 | 0.05 | 0.35 | 15.02 | 15.14 | 15.02 | 40833 |
| 1729204200 | 15.026 | -0.13 | -0.88 | 15.26 | 15.26 | 15.025 | 41141 |
| 1729117800 | 15.16 | -0.01 | -0.07 | 15.17 | 15.2196 | 15.08 | 20935 |
| 1729031400 | 15.17 | 0.05 | 0.33 | 15.15 | 15.31 | 15.12 | 44847 |
| 1728945000 | 15.12 | 0.13 | 0.86 | 15 | 15.19 | 15 | 46447 |
| 1728685800 | 14.9912 | 0.07 | 0.48 | 14.86 | 15.025 | 14.86 | 52099 |
| 1728599400 | 14.92 | 0.02 | 0.13 | 14.84 | 14.959 | 14.762 | 33831 |
| 1728513000 | 14.9 | -0.14 | -0.93 | 15.06 | 15.07 | 14.71 | 74456 |
| 1728426600 | 15.04 | 0.09 | 0.60 | 14.97 | 15.07 | 14.9336 | 50254 |
| 1728340200 | 14.95 | -0.26 | -1.71 | 15.24 | 15.31 | 14.928 | 58426 |
| 1728081000 | 15.21 | -0.02 | -0.13 | 15.34 | 15.34 | 15.15 | 78467 |
| 1727994600 | 15.23 | -0.24 | -1.55 | 15.2 | 15.25 | 15.08 | 56244 |
| 1727908200 | 15.4698 | -0.11 | -0.71 | 15.46 | 15.58 | 15.41 | 49048 |
| 1727821800 | 15.58 | 0.09 | 0.58 | 15.58 | 15.7 | 15.4 | 53447 |
| 1727735400 | 15.49 | 0.14 | 0.92 | 15.33 | 15.4945 | 15.3225 | 55187 |
| 1727476200 | 15.3493 | 0.09 | 0.59 | 15.28 | 15.45 | 15.26 | 36333 |
| 1727389800 | 15.26 | 0.14 | 0.93 | 15.36 | 15.36 | 15.1901 | 44033 |
| 1727303400 | 15.12 | -0.08 | -0.53 | 15.2 | 15.21 | 15.12 | 46931 |
| 1727217000 | 15.2 | 0.05 | 0.33 | 15.18 | 15.2299 | 15.07 | 25248 |
| 1727130600 | 15.15 | -0.09 | -0.56 | 15.28 | 15.34 | 15.135 | 102492 |
| 1726871400 | 15.2351 | 0.1 | 0.63 | 15.18 | 15.2351 | 15.1402 | 28726 |
| 1726785000 | 15.14 | 0.16 | 1.07 | 15.24 | 15.24 | 15.1 | 56946 |
| 1726698600 | 14.98 | 0.03 | 0.20 | 15.01 | 15.0272 | 14.92 | 35220 |
| 1726612200 | 14.95 | 0.11 | 0.74 | 14.9 | 15.04 | 14.9 | 60520 |
| 1726525800 | 14.84 | -0.04 | -0.27 | 14.77 | 14.89 | 14.7669 | 43509 |
| 1726266600 | 14.88 | 0.32 | 2.20 | 14.53 | 14.885 | 14.53 | 98178 |
| 1726180200 | 14.56 | 0.19 | 1.32 | 14.35 | 14.57 | 14.35 | 32515 |
| 1726093800 | 14.37 | 0.18 | 1.27 | 14.17 | 14.37 | 14.07 | 40289 |
| 1726007400 | 14.19 | 0.01 | 0.07 | 14.26 | 14.35 | 14.14 | 40273 |
| 1725921000 | 14.18 | -0.15 | -1.05 | 14.46 | 14.59 | 14.0101 | 87233 |
| 1725661800 | 14.33 | -0.92 | -6.03 | 15.04 | 15.04 | 14.3201 | 48640 |
| 1725575400 | 15.25 | 0.03 | 0.20 | 15.14 | 15.4252 | 15.14 | 67290 |
| 1725489000 | 15.22 | -0.03 | -0.20 | 15.24 | 15.3891 | 15.18 | 45983 |
| 1725402600 | 15.25 | -0.52 | -3.28 | 15.75 | 15.75 | 15.185 | 54975 |
| 1725057000 | 15.7668 | 0.16 | 1.02 | 15.64 | 15.77 | 15.64 | 29548 |
| 1724970600 | 15.6075 | -0.09 | -0.58 | 15.83 | 15.91 | 15.49 | 42730 |
| 1724884200 | 15.6982 | -0.14 | -0.87 | 15.85 | 15.85 | 15.585 | 27581 |
| 1724797800 | 15.8366 | -0.11 | -0.71 | 15.94 | 15.96 | 15.82 | 36550 |
| 1724711400 | 15.95 | 0.11 | 0.69 | 15.98 | 16 | 15.81 | 35349 |
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
