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 | -0.005 | -0.0349772647779 | 14.295 | 14.295 | 14.29 | 1585 | 14.29 | DE |
| 4 | 0.61 | 4.45906432749 | 13.68 | 14.295 | 13.68 | 1002 | 14.00198003 | DE |
| 12 | -0.015 | -0.104858441105 | 14.305 | 14.88 | 13.68 | 468 | 14.2890016 | DE |
| 26 | 0.3 | 2.14438884918 | 13.99 | 14.88 | 13.61 | 296 | 14.24004262 | DE |
| 52 | 1.615 | 12.741617357 | 12.675 | 14.88 | 11.035 | 359 | 13.28789282 | DE |
| 156 | 1.615 | 12.741617357 | 12.675 | 14.88 | 11.035 | 359 | 13.28789282 | DE |
| 260 | 1.615 | 12.741617357 | 12.675 | 14.88 | 11.035 | 359 | 13.28789282 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1732208100 | 14.29 | 0.6 | 4.38 | 14.295 | 14.295 | 14.29 | 1585 |
| 1732121700 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1732035300 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1731948900 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1731689700 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1731603300 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1731516900 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1731430500 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1731344100 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1731084900 | 13.69 | 0.01 | 0.07 | 13.69 | 13.69 | 13.69 | 70 |
| 1730998500 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1730912100 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1730825700 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1730739300 | 13.68 | -0.47 | -3.32 | 13.68 | 13.68 | 13.68 | 1350 |
| 1730476500 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1730390100 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1730303700 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1730217300 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1730130900 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1729871700 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1729785300 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1729698900 | 14.15 | -0.45 | -3.08 | 14.15 | 14.15 | 14.15 | 300 |
| 1729612500 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1729526100 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1729266900 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1729180500 | 14.6 | 0.48 | 3.44 | 14.6 | 14.6 | 14.6 | 300 |
| 1729094100 | 14.115 | 0 | 0.00 | 14.115 | 14.115 | 14.115 | 0 |
| 1729007700 | 14.115 | 0 | 0.00 | 14.115 | 14.115 | 14.115 | 0 |
| 1728921300 | 14.115 | 0 | 0.00 | 14.115 | 14.115 | 14.115 | 0 |
| 1728662100 | 14.115 | 0 | 0.00 | 14.115 | 14.115 | 14.115 | 0 |
| 1728575700 | 14.115 | 0 | 0.00 | 14.115 | 14.115 | 14.115 | 0 |
| 1728489300 | 14.115 | -0.77 | -5.14 | 14.115 | 14.115 | 14.115 | 70 |
| 1728402900 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 1728316500 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 1728057300 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 1727970900 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 1727884500 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 1727798100 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 1727711700 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 1727452500 | 14.88 | 0.03 | 0.20 | 14.865 | 14.88 | 14.865 | 1400 |
| 1727366100 | 14.85 | 0.55 | 3.85 | 14.85 | 14.85 | 14.85 | 94 |
| 1727279700 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1727193300 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1727106900 | 14.3 | 0.25 | 1.78 | 14.3 | 14.3 | 14.3 | 70 |
| 1726847700 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1726761300 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1726674900 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1726588500 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1726502100 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1726242900 | 14.05 | -0.08 | -0.53 | 14.05 | 14.05 | 14.05 | 180 |
| 1726156500 | 14.125 | 0 | 0.00 | 14.125 | 14.125 | 14.125 | 0 |
| 1726070100 | 14.125 | 0 | 0.00 | 14.125 | 14.125 | 14.125 | 0 |
| 1725983700 | 14.125 | 0 | 0.00 | 14.125 | 14.125 | 14.125 | 0 |
| 1725897300 | 14.125 | 0 | 0.00 | 14.125 | 14.125 | 14.125 | 0 |
| 1725638100 | 14.125 | -0.18 | -1.26 | 14.125 | 14.125 | 14.125 | 100 |
| 1725551700 | 14.305 | -0.2 | -1.34 | 14.305 | 14.305 | 14.305 | 100 |
| 1725465300 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1725378900 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1725292500 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1725033300 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1724946900 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1724860500 | 14.5 | -0.28 | -1.89 | 14.5 | 14.5 | 14.5 | 400 |
| 1724774100 | 14.78 | 0 | 0.00 | 14.78 | 14.78 | 14.78 | 0 |
| 1724687700 | 14.78 | 0.21 | 1.41 | 14.78 | 14.78 | 14.78 | 6 |
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
