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 | 0.12 | 0.863930885529 | 13.89 | 14.01 | 13.8 | 134472 | 13.94459835 | CS |
| 4 | 0.17 | 1.22832369942 | 13.84 | 14.075 | 13.7 | 162918 | 13.88347172 | CS |
| 12 | 0.59 | 4.39642324888 | 13.42 | 14.36 | 13.42 | 183228 | 13.9176487 | CS |
| 26 | 1.01 | 7.76923076923 | 13 | 14.36 | 12.84 | 190768 | 13.58410981 | CS |
| 52 | 1.82 | 14.9302707137 | 12.19 | 14.36 | 11.91 | 216861 | 13.24876941 | CS |
| 156 | -4.23 | -23.1907894737 | 18.24 | 18.3647 | 10.6984 | 164345 | 13.36003887 | CS |
| 260 | -5.02 | -26.3794009459 | 19.03 | 20.25 | 8.842 | 140407 | 14.29423988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 14.01 | 0.04 | 0.29 | 14.02 | 14.02 | 13.94 | 182356 |
| 1732232400 | 13.97 | 0.03 | 0.22 | 13.92 | 13.97 | 13.91 | 128255 |
| 1732146000 | 13.94 | -0.06 | -0.43 | 13.94 | 13.99 | 13.93 | 117934 |
| 1732059600 | 14 | 0.07 | 0.50 | 13.93 | 14 | 13.9 | 128651 |
| 1731973200 | 13.93 | 0.03 | 0.22 | 13.91 | 13.95 | 13.89 | 162495 |
| 1731714000 | 13.9 | 0.01 | 0.07 | 13.9 | 13.9 | 13.8 | 170678 |
| 1731627600 | 13.89 | 0.02 | 0.14 | 13.9 | 13.9266 | 13.78 | 192581 |
| 1731541200 | 13.87 | 0.01 | 0.07 | 13.91 | 13.91 | 13.8201 | 176917 |
| 1731454800 | 13.86 | -0.14 | -1.00 | 13.8 | 13.97 | 13.78 | 293193 |
| 1731368400 | 14 | 0.01 | 0.07 | 14.07 | 14.0798 | 13.96 | 244299 |
| 1731109200 | 13.99 | 0.13 | 0.94 | 13.91 | 14.07 | 13.91 | 347326 |
| 1731022800 | 13.86 | 0 | 0.00 | 13.91 | 13.96 | 13.86 | 234970 |
| 1730936400 | 13.86 | 0.03 | 0.22 | 13.84 | 13.9 | 13.84 | 197450 |
| 1730850000 | 13.83 | 0.06 | 0.44 | 13.8 | 13.83 | 13.77 | 124933 |
| 1730763600 | 13.77 | -0.05 | -0.36 | 13.8 | 13.8 | 13.77 | 98416 |
| 1730500800 | 13.82 | 0.04 | 0.29 | 13.8 | 13.86 | 13.771 | 214050 |
| 1730414400 | 13.78 | 0.01 | 0.07 | 13.75 | 13.79 | 13.75 | 142657 |
| 1730328000 | 13.77 | 0.02 | 0.15 | 13.8 | 13.8 | 13.75 | 111374 |
| 1730241600 | 13.75 | -0.03 | -0.22 | 13.75 | 13.77 | 13.7 | 126644 |
| 1730155200 | 13.78 | -0.07 | -0.51 | 13.87 | 13.89 | 13.77 | 124347 |
| 1729896000 | 13.85 | 0.05 | 0.36 | 13.84 | 13.87 | 13.8 | 105148 |
| 1729809600 | 13.8 | -0.02 | -0.14 | 13.84 | 13.86 | 13.78 | 114702 |
| 1729723200 | 13.82 | -0.05 | -0.36 | 13.88 | 13.89 | 13.78 | 164896 |
| 1729636800 | 13.87 | -0.03 | -0.22 | 13.92 | 13.92 | 13.84 | 111416 |
| 1729550400 | 13.9 | -0.01 | -0.07 | 13.93 | 13.95 | 13.86 | 146980 |
| 1729291200 | 13.91 | 0.06 | 0.43 | 13.84 | 13.94 | 13.804 | 169410 |
| 1729204800 | 13.85 | 0.01 | 0.07 | 13.86 | 13.8999 | 13.75 | 136528 |
| 1729118400 | 13.84 | 0.14 | 1.02 | 13.72 | 13.84 | 13.7056 | 194808 |
| 1729032000 | 13.7 | -0.27 | -1.93 | 13.92 | 13.9364 | 13.69 | 336481 |
| 1728945600 | 13.97 | -0.05 | -0.36 | 14.02 | 14.02 | 13.77 | 316734 |
| 1728686400 | 14.02 | -0.15 | -1.06 | 14.04 | 14.06 | 13.955 | 124363 |
| 1728600000 | 14.17 | 0.07 | 0.50 | 14.15 | 14.17 | 14.12 | 235735 |
| 1728513600 | 14.1 | -0.02 | -0.14 | 14.15 | 14.15 | 14.0601 | 183594 |
| 1728427200 | 14.12 | 0.02 | 0.14 | 14.1 | 14.15 | 13.85 | 349862 |
| 1728340800 | 14.1 | -0.2 | -1.40 | 14.36 | 14.36 | 14.05 | 303561 |
| 1728081600 | 14.3 | 0.06 | 0.42 | 14.26 | 14.3 | 14.225 | 201168 |
| 1727995200 | 14.24 | 0.02 | 0.11 | 14.24 | 14.25 | 14.2 | 174599 |
| 1727908800 | 14.225 | 0.01 | 0.11 | 14.21 | 14.24 | 14.2 | 212874 |
| 1727822400 | 14.21 | 0.02 | 0.14 | 14.2 | 14.25 | 14.18 | 180304 |
| 1727736000 | 14.19 | 0.01 | 0.07 | 14.19 | 14.199 | 14.1 | 217948 |
| 1727476800 | 14.18 | 0.01 | 0.07 | 14.18 | 14.19 | 14.135 | 148221 |
| 1727390400 | 14.17 | 0.01 | 0.07 | 14.17 | 14.19 | 14.12 | 175507 |
| 1727304000 | 14.16 | 0.02 | 0.14 | 14.17 | 14.19 | 14.1028 | 203088 |
| 1727217600 | 14.14 | 0.03 | 0.21 | 14.12 | 14.17 | 14.08 | 230333 |
| 1727131200 | 14.11 | 0.19 | 1.36 | 13.95 | 14.13 | 13.9319 | 359929 |
| 1726872000 | 13.92 | 0.09 | 0.65 | 13.83 | 13.92 | 13.83 | 233699 |
| 1726785600 | 13.83 | 0.03 | 0.22 | 13.81 | 13.89 | 13.81 | 235644 |
| 1726699200 | 13.8 | 0.02 | 0.15 | 13.8 | 13.81 | 13.7301 | 174284 |
| 1726612800 | 13.78 | 0.07 | 0.51 | 13.76 | 13.78 | 13.66 | 190847 |
| 1726526400 | 13.71 | -0.04 | -0.29 | 13.73 | 13.74 | 13.646 | 190118 |
| 1726267200 | 13.75 | -0.08 | -0.58 | 13.73 | 13.78 | 13.72 | 209811 |
| 1726180800 | 13.83 | 0.01 | 0.07 | 13.82 | 13.83 | 13.78 | 153223 |
| 1726094400 | 13.82 | 0.03 | 0.22 | 13.8 | 13.82 | 13.77 | 140519 |
| 1726008000 | 13.79 | 0.08 | 0.58 | 13.72 | 13.82 | 13.72 | 230357 |
| 1725921600 | 13.71 | 0.01 | 0.07 | 13.7 | 13.7599 | 13.66 | 177802 |
| 1725662400 | 13.7 | 0.14 | 1.03 | 13.54 | 13.71 | 13.53 | 265553 |
| 1725576000 | 13.56 | 0.04 | 0.30 | 13.5 | 13.56 | 13.4901 | 149887 |
| 1725489600 | 13.52 | 0.04 | 0.30 | 13.46 | 13.52 | 13.46 | 125714 |
| 1725403200 | 13.48 | 0.02 | 0.15 | 13.46 | 13.53 | 13.44 | 248064 |
| 1725057600 | 13.46 | 0.02 | 0.15 | 13.42 | 13.47 | 13.42 | 127806 |
| 1724971200 | 13.44 | 0.03 | 0.22 | 13.41 | 13.45 | 13.38 | 150725 |
| 1724884800 | 13.41 | -0.05 | -0.37 | 13.5 | 13.548 | 13.4 | 164940 |
| 1724798400 | 13.46 | 0.02 | 0.15 | 13.39 | 13.46 | 13.39 | 136353 |
| 1724712000 | 13.44 | 0.04 | 0.30 | 13.46 | 13.46 | 13.4 | 142028 |
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
