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 | -0.21 | -1.67597765363 | 12.53 | 12.71 | 12.31 | 1449836 | 12.44259866 | CS |
| 4 | -1.35 | -9.87564008778 | 13.67 | 13.77 | 11.53 | 1612628 | 12.74971053 | CS |
| 12 | -1.14 | -8.46953937593 | 13.46 | 14.525 | 11.53 | 1036827 | 13.21105194 | CS |
| 26 | 0.87 | 7.59825327511 | 11.45 | 14.525 | 11.35 | 925423 | 13.09547675 | CS |
| 52 | 0.52 | 4.40677966102 | 11.8 | 14.525 | 10.94 | 937437 | 12.64933452 | CS |
| 156 | -8.88 | -41.8867924528 | 21.2 | 23.65 | 10.27 | 870678 | 14.87795436 | CS |
| 260 | -10.98 | -47.1244635193 | 23.3 | 29.695 | 10.27 | 793488 | 17.59844561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 12.32 | 0 | 0.00 | 12.34 | 12.5 | 12.32 | 596169 |
| 1732750800 | 12.32 | -0.15 | -1.20 | 12.51 | 12.6199 | 12.31 | 1309899 |
| 1732664400 | 12.47 | -0.03 | -0.24 | 12.4 | 12.52 | 12.34 | 1261094 |
| 1732578000 | 12.5 | 0.05 | 0.40 | 12.62 | 12.71 | 12.42 | 1886174 |
| 1732318800 | 12.45 | -0.02 | -0.16 | 12.52 | 12.575 | 12.385 | 1464927 |
| 1732232400 | 12.47 | 0.29 | 2.38 | 12.18 | 12.56 | 12.16 | 1190474 |
| 1732146000 | 12.18 | 0.12 | 1.00 | 12.06 | 12.18 | 11.93 | 1470473 |
| 1732059600 | 12.06 | 0.07 | 0.58 | 11.92 | 12.07 | 11.87 | 1206790 |
| 1731973200 | 11.99 | -0.07 | -0.58 | 12.06 | 12.14 | 11.53 | 2377099 |
| 1731714000 | 12.06 | -0.51 | -4.06 | 12.36 | 12.38 | 11.73 | 3331415 |
| 1731627600 | 12.57 | -0.52 | -3.97 | 13.13 | 13.17 | 12.555 | 3114849 |
| 1731541200 | 13.09 | -0.16 | -1.21 | 13.32 | 13.32 | 13 | 1183864 |
| 1731454800 | 13.25 | -0.22 | -1.63 | 13.39 | 13.47 | 13.22 | 1338718 |
| 1731368400 | 13.47 | -0.07 | -0.52 | 13.64 | 13.67 | 13.415 | 1333103 |
| 1731109200 | 13.54 | 0.01 | 0.07 | 13.54 | 13.605 | 13.46 | 1950983 |
| 1731022800 | 13.53 | -0.03 | -0.22 | 13.6 | 13.615 | 13.38 | 1458128 |
| 1730936400 | 13.56 | 0.18 | 1.35 | 13.36 | 13.6 | 13.17 | 1849590 |
| 1730850000 | 13.38 | -0.1 | -0.74 | 13.48 | 13.77 | 13.22 | 1360391 |
| 1730763600 | 13.48 | 0.11 | 0.82 | 13.32 | 13.61 | 13.32 | 889112 |
| 1730500800 | 13.37 | -0.19 | -1.40 | 13.67 | 13.745 | 13.325 | 897093 |
| 1730414400 | 13.56 | -0.21 | -1.53 | 13.74 | 13.8 | 13.55 | 734231 |
| 1730328000 | 13.77 | 0.02 | 0.15 | 13.75 | 13.96 | 13.75 | 359646 |
| 1730241600 | 13.75 | -0.1 | -0.72 | 13.76 | 13.8 | 13.665 | 494112 |
| 1730155200 | 13.85 | 0.17 | 1.24 | 13.77 | 13.87 | 13.76 | 520177 |
| 1729896000 | 13.68 | -0.2 | -1.44 | 13.91 | 13.925 | 13.67 | 542875 |
| 1729809600 | 13.88 | -0.02 | -0.14 | 13.9 | 13.98 | 13.82 | 544714 |
| 1729723200 | 13.9 | 0 | 0.00 | 13.88 | 13.97 | 13.795 | 629894 |
| 1729636800 | 13.9 | -0.17 | -1.21 | 14 | 14.06 | 13.87 | 717052 |
| 1729550400 | 14.07 | -0.4 | -2.76 | 14.45 | 14.4891 | 14.06 | 715708 |
| 1729291200 | 14.47 | 0.05 | 0.35 | 14.44 | 14.525 | 14.325 | 787749 |
| 1729204800 | 14.42 | 0.07 | 0.49 | 14.35 | 14.48 | 14.31 | 932916 |
| 1729118400 | 14.35 | 0.41 | 2.94 | 14.02 | 14.41 | 13.962 | 1630147 |
| 1729032000 | 13.94 | 0.23 | 1.68 | 13.77 | 14.05 | 13.75 | 1039028 |
| 1728945600 | 13.71 | 0.44 | 3.32 | 13.52 | 13.8683 | 13.36 | 1466523 |
| 1728686400 | 13.27 | 0.11 | 0.84 | 13.24 | 13.28 | 13.1742 | 603298 |
| 1728600000 | 13.16 | -0.06 | -0.45 | 13.15 | 13.21 | 13.07 | 671885 |
| 1728513600 | 13.22 | 0.03 | 0.23 | 13.21 | 13.27 | 13.16 | 457487 |
| 1728427200 | 13.19 | -0.03 | -0.23 | 13.23 | 13.255 | 13.135 | 474306 |
| 1728340800 | 13.22 | -0.07 | -0.53 | 13.27 | 13.27 | 13.095 | 492940 |
| 1728081600 | 13.29 | -0.04 | -0.30 | 13.35 | 13.39 | 13.225 | 628183 |
| 1727995200 | 13.33 | -0.05 | -0.37 | 13.31 | 13.365 | 13.23 | 426006 |
| 1727908800 | 13.38 | -0.05 | -0.37 | 13.36 | 13.45 | 13.315 | 630829 |
| 1727822400 | 13.43 | -0.15 | -1.10 | 13.59 | 13.62 | 13.42 | 678141 |
| 1727736000 | 13.58 | 0.13 | 0.97 | 13.39 | 13.61 | 13.39 | 842279 |
| 1727476800 | 13.45 | 0 | 0.00 | 13.6 | 13.6 | 13.425 | 534898 |
| 1727390400 | 13.45 | -0.12 | -0.88 | 13.68 | 13.68 | 13.44 | 576123 |
| 1727304000 | 13.57 | -0.07 | -0.51 | 13.65 | 13.66 | 13.52 | 596047 |
| 1727217600 | 13.64 | -0.04 | -0.29 | 13.65 | 13.695 | 13.56 | 658095 |
| 1727131200 | 13.68 | 0.08 | 0.59 | 13.65 | 13.72 | 13.575 | 459289 |
| 1726872000 | 13.6 | -0.15 | -1.09 | 13.67 | 13.73 | 13.455 | 3450146 |
| 1726785600 | 13.75 | 0.02 | 0.15 | 13.83 | 13.9 | 13.58 | 685201 |
| 1726699200 | 13.73 | -0.02 | -0.15 | 13.76 | 13.94 | 13.665 | 752240 |
| 1726612800 | 13.75 | 0.01 | 0.07 | 13.81 | 13.85 | 13.7 | 692677 |
| 1726526400 | 13.74 | -0.02 | -0.15 | 13.8 | 13.8399 | 13.7 | 691214 |
| 1726267200 | 13.76 | 0.18 | 1.33 | 13.7 | 13.76 | 13.5601 | 649036 |
| 1726180800 | 13.58 | 0.31 | 2.34 | 13.25 | 13.64 | 13.25 | 808529 |
| 1726094400 | 13.27 | -0.25 | -1.85 | 13.45 | 13.45 | 13.085 | 1058740 |
| 1726008000 | 13.52 | 0.24 | 1.81 | 13.32 | 13.52 | 13.195 | 708702 |
| 1725921600 | 13.28 | -0.08 | -0.60 | 13.36 | 13.36 | 13.135 | 735453 |
| 1725662400 | 13.36 | -0.06 | -0.45 | 13.44 | 13.48 | 13.3 | 856861 |
| 1725576000 | 13.42 | 0.1 | 0.75 | 13.49 | 13.52 | 13.35 | 844836 |
| 1725489600 | 13.32 | 0.07 | 0.53 | 13.25 | 13.445 | 13.22 | 531124 |
| 1725403200 | 13.25 | 0.13 | 0.99 | 13.07 | 13.3 | 13.07 | 841578 |
| 1725057600 | 13.12 | -0.13 | -0.98 | 13.2 | 13.26 | 12.94 | 1401670 |
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
