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 | 0.205 | 1.4590747331 | 14.05 | 14.42 | 13.9421 | 264653 | 14.23072346 | SP |
| 4 | 0.705 | 5.20295202952 | 13.55 | 14.42 | 13.31 | 186567 | 13.99461581 | SP |
| 12 | 1.865 | 15.0524616626 | 12.39 | 14.42 | 12.09 | 153187 | 13.54153646 | SP |
| 26 | 1.805 | 14.4979919679 | 12.45 | 14.42 | 11.39 | 182986 | 13.12512325 | SP |
| 52 | 3.725 | 35.3751187085 | 10.53 | 14.42 | 10.53 | 211784 | 12.38073411 | SP |
| 156 | 1.885 | 15.238480194 | 12.37 | 14.42 | 6.79 | 322619 | 10.21973149 | SP |
| 260 | 1.885 | 15.238480194 | 12.37 | 14.42 | 6.79 | 322619 | 10.21973149 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 14.24 | -0.08 | -0.56 | 14.3 | 14.33 | 14.22 | 259890 |
| 1732577400 | 14.32 | 0.14 | 0.99 | 14.3 | 14.42 | 14.255 | 474388 |
| 1732318200 | 14.18 | 0 | 0.00 | 14.13 | 14.22 | 14.075 | 151313 |
| 1732231800 | 14.18 | 0.11 | 0.78 | 14.14 | 14.25 | 13.99 | 396175 |
| 1732145400 | 14.07 | 0 | 0.00 | 14.05 | 14.1 | 13.9421 | 131475 |
| 1732059000 | 14.07 | 0.14 | 1.01 | 13.84 | 14.08 | 13.83 | 118905 |
| 1731972600 | 13.93 | 0.17 | 1.24 | 13.78 | 13.945 | 13.77 | 221661 |
| 1731713400 | 13.76 | -0.2 | -1.43 | 13.84 | 13.88 | 13.7 | 93370 |
| 1731627000 | 13.96 | -0.02 | -0.14 | 14.02 | 14.11 | 13.95 | 145511 |
| 1731540600 | 13.98 | -0.15 | -1.06 | 14.13 | 14.14 | 13.955 | 199743 |
| 1731454200 | 14.13 | -0.09 | -0.63 | 14.17 | 14.215 | 14.04 | 98834 |
| 1731367800 | 14.22 | 0.22 | 1.57 | 14 | 14.225 | 14 | 337094 |
| 1731108600 | 14 | -0.2 | -1.41 | 14.09 | 14.16 | 13.955 | 123845 |
| 1731022200 | 14.2 | 0.38 | 2.75 | 13.95 | 14.235 | 13.95 | 291765 |
| 1730935800 | 13.82 | 0.31 | 2.29 | 13.63 | 13.85 | 13.63 | 278059 |
| 1730849400 | 13.51 | 0.2 | 1.50 | 13.32 | 13.535 | 13.32 | 105892 |
| 1730763000 | 13.31 | -0.14 | -1.04 | 13.43 | 13.45 | 13.31 | 77945 |
| 1730500200 | 13.45 | 0.07 | 0.52 | 13.42 | 13.55 | 13.41 | 104133 |
| 1730413800 | 13.38 | -0.14 | -1.04 | 13.56 | 13.57 | 13.37 | 268864 |
| 1730327400 | 13.52 | -0.05 | -0.37 | 13.51 | 13.655 | 13.51 | 90591 |
| 1730241000 | 13.57 | 0.15 | 1.12 | 13.4 | 13.595 | 13.39 | 136084 |
| 1730154600 | 13.42 | 0.14 | 1.05 | 13.37 | 13.465 | 13.34 | 104512 |
| 1729895400 | 13.28 | 0.01 | 0.08 | 13.32 | 13.445 | 13.26 | 123612 |
| 1729809000 | 13.27 | 0.04 | 0.30 | 13.25 | 13.29 | 13.1947 | 100877 |
| 1729722600 | 13.23 | -0.23 | -1.71 | 13.4 | 13.44 | 13.13 | 120490 |
| 1729636200 | 13.46 | -0.03 | -0.22 | 13.4 | 13.48 | 13.385 | 116698 |
| 1729549800 | 13.49 | -0.01 | -0.07 | 13.41 | 13.51 | 13.38 | 96402 |
| 1729290600 | 13.5 | 0.14 | 1.05 | 13.49 | 13.52 | 13.455 | 167205 |
| 1729204200 | 13.36 | -0.08 | -0.60 | 13.53 | 13.54 | 13.36 | 72261 |
| 1729117800 | 13.44 | 0.04 | 0.30 | 13.47 | 13.47 | 13.36 | 64139 |
| 1729031400 | 13.4 | -0.14 | -1.03 | 13.52 | 13.665 | 13.375 | 159177 |
| 1728945000 | 13.54 | 0.06 | 0.45 | 13.47 | 13.58 | 13.47 | 169566 |
| 1728685800 | 13.48 | 0.17 | 1.28 | 13.29 | 13.5 | 13.24 | 100623 |
| 1728599400 | 13.31 | -0.04 | -0.30 | 13.27 | 13.385 | 13.23 | 105397 |
| 1728513000 | 13.35 | 0.03 | 0.23 | 13.27 | 13.39 | 13.26 | 119208 |
| 1728426600 | 13.32 | -0.01 | -0.08 | 13.2 | 13.33 | 13.17 | 232792 |
| 1728340200 | 13.33 | -0.07 | -0.52 | 13.38 | 13.44 | 13.29 | 146722 |
| 1728081000 | 13.4 | 0.19 | 1.44 | 13.37 | 13.42 | 13.245 | 383070 |
| 1727994600 | 13.21 | -0.11 | -0.83 | 13.2 | 13.335 | 13.18 | 190627 |
| 1727908200 | 13.32 | 0.02 | 0.15 | 13.3 | 13.3834 | 13.23 | 158630 |
| 1727821800 | 13.3 | -0.19 | -1.41 | 13.49 | 13.5 | 13.19 | 153154 |
| 1727735400 | 13.49 | -0.09 | -0.66 | 13.54 | 13.6 | 13.41 | 171090 |
| 1727476200 | 13.58 | -0.05 | -0.37 | 13.61 | 13.66 | 13.545 | 177439 |
| 1727389800 | 13.63 | 0.25 | 1.87 | 13.68 | 13.74 | 13.465 | 231190 |
| 1727303400 | 13.38 | -0.06 | -0.45 | 13.37 | 13.52 | 13.355 | 259248 |
| 1727217000 | 13.44 | 0.24 | 1.82 | 13.29 | 13.445 | 13.194 | 143031 |
| 1727130600 | 13.2 | 0.12 | 0.92 | 13.13 | 13.215 | 13.12 | 215810 |
| 1726871400 | 13.08 | -0.04 | -0.30 | 13.07 | 13.14 | 12.995 | 89183 |
| 1726785000 | 13.12 | 0.36 | 2.82 | 13.04 | 13.18 | 13.04 | 185663 |
| 1726698600 | 12.76 | -0.05 | -0.39 | 12.82 | 12.95 | 12.745 | 90791 |
| 1726612200 | 12.81 | 0.01 | 0.08 | 12.86 | 12.91 | 12.76 | 116724 |
| 1726525800 | 12.8 | -0.06 | -0.47 | 12.77 | 12.84 | 12.6901 | 114101 |
| 1726266600 | 12.86 | 0.11 | 0.86 | 12.76 | 12.9 | 12.73 | 105039 |
| 1726180200 | 12.75 | 0.14 | 1.11 | 12.6 | 12.8 | 12.57 | 89732 |
| 1726093800 | 12.61 | 0.21 | 1.69 | 12.42 | 12.62 | 12.235 | 83584 |
| 1726007400 | 12.4 | 0.07 | 0.57 | 12.35 | 12.42 | 12.24 | 53560 |
| 1725921000 | 12.33 | 0.19 | 1.57 | 12.24 | 12.37 | 12.2 | 67856 |
| 1725661800 | 12.14 | -0.35 | -2.80 | 12.43 | 12.52 | 12.09 | 116453 |
| 1725575400 | 12.49 | 0.04 | 0.32 | 12.41 | 12.57 | 12.39 | 136315 |
| 1725489000 | 12.45 | -0.04 | -0.32 | 12.39 | 12.56 | 12.38 | 91783 |
| 1725402600 | 12.49 | -0.4 | -3.10 | 12.82 | 12.8388 | 12.44 | 156556 |
| 1725057000 | 12.89 | 0.09 | 0.70 | 12.89 | 12.96 | 12.795 | 109681 |
| 1724970600 | 12.8 | 0.01 | 0.08 | 12.85 | 13.01 | 12.79 | 285663 |
| 1724884200 | 12.79 | -0.2 | -1.54 | 12.93 | 12.97 | 12.71 | 163276 |
| 1724797800 | 12.99 | -0.01 | -0.08 | 12.94 | 13.02 | 12.89 | 185823 |
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
