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 | -0.26 | -1.88269370022 | 13.81 | 13.865 | 13.445 | 741 | 13.58357991 | DE |
| 4 | -1.175 | -7.97962648557 | 14.725 | 14.725 | 13 | 1008 | 13.88941395 | DE |
| 12 | -0.695 | -4.8789048789 | 14.245 | 15.71 | 13 | 822 | 14.26380299 | DE |
| 26 | -2.685 | -16.5383430859 | 16.235 | 16.73 | 13 | 900 | 14.84884483 | DE |
| 52 | -1.21 | -8.19783197832 | 14.76 | 17.48 | 13 | 830 | 15.12734439 | DE |
| 156 | -3.55 | -20.7602339181 | 17.1 | 17.6 | 13 | 836 | 15.07131861 | DE |
| 260 | -3.55 | -20.7602339181 | 17.1 | 17.6 | 13 | 836 | 15.07131861 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 13.6 | -0.01 | -0.04 | 13.625 | 13.645 | 13.595 | 236 |
| 1732224420 | 13.605 | -0.02 | -0.15 | 13.6 | 13.685 | 13.59 | 370 |
| 1732138020 | 13.625 | 0.12 | 0.89 | 13.76 | 13.76 | 13.475 | 526 |
| 1732051620 | 13.505 | -0.21 | -1.50 | 13.76 | 13.76 | 13.445 | 1384 |
| 1731965220 | 13.71 | 0.11 | 0.81 | 13.71 | 13.86 | 13.495 | 506 |
| 1731705960 | 13.6 | -0.05 | -0.37 | 13.81 | 13.865 | 13.555 | 918 |
| 1731619560 | 13.65 | -0.21 | -1.52 | 13.555 | 13.9 | 13 | 5132 |
| 1731533160 | 13.86 | 0.24 | 1.76 | 13.685 | 13.86 | 13.605 | 389 |
| 1731446820 | 13.62 | 0.07 | 0.52 | 13.505 | 13.62 | 13.495 | 378 |
| 1731360420 | 13.55 | 0 | 0.00 | 13.56 | 13.835 | 13.55 | 352 |
| 1731101220 | 13.55 | 0.08 | 0.56 | 13.64 | 13.64 | 13.39 | 192 |
| 1731014760 | 13.475 | 0.26 | 2.01 | 13.375 | 13.51 | 13.24 | 921 |
| 1730928360 | 13.21 | -0.79 | -5.64 | 14.6 | 14.6 | 13.21 | 595 |
| 1730841960 | 14 | -0.08 | -0.53 | 14.235 | 14.235 | 14 | 603 |
| 1730755560 | 14.075 | 0.38 | 2.74 | 13.83 | 14.075 | 13.83 | 401 |
| 1730496360 | 13.7 | -0.06 | -0.44 | 14.055 | 14.055 | 13.7 | 241 |
| 1730409960 | 13.76 | -0.25 | -1.75 | 13.885 | 13.885 | 13.76 | 386 |
| 1730323560 | 14.005 | 0 | 0.00 | 14 | 14.05 | 13.965 | 574 |
| 1730237160 | 14.005 | -0.48 | -3.31 | 14.48 | 14.495 | 14 | 1842 |
| 1730150760 | 14.485 | -0.17 | -1.16 | 14.555 | 14.66 | 14.485 | 1648 |
| 1729888020 | 14.655 | -0.16 | -1.08 | 14.725 | 14.725 | 14.5 | 2794 |
| 1729801560 | 14.815 | -0.28 | -1.85 | 14.82 | 14.82 | 14.815 | 385 |
| 1729715160 | 15.095 | 0.1 | 0.63 | 15.115 | 15.165 | 15.05 | 95 |
| 1729628760 | 15 | 0.04 | 0.23 | 14.985 | 15.055 | 14.97 | 1341 |
| 1729542360 | 14.965 | 0.14 | 0.91 | 15.055 | 15.07 | 14.785 | 92 |
| 1729283160 | 14.83 | -0.04 | -0.24 | 15 | 15 | 14.73 | 882 |
| 1729196760 | 14.865 | 0.12 | 0.78 | 14.895 | 14.895 | 14.865 | 210 |
| 1729110360 | 14.75 | 0.45 | 3.15 | 14.505 | 14.75 | 14.505 | 273 |
| 1729023960 | 14.3 | -0.04 | -0.28 | 14.19 | 14.3 | 14.005 | 855 |
| 1728937620 | 14.34 | 0.09 | 0.63 | 14.04 | 14.34 | 14.035 | 1329 |
| 1728678360 | 14.25 | -0.1 | -0.66 | 14.41 | 14.41 | 14.25 | 498 |
| 1728591960 | 14.345 | -0.16 | -1.07 | 14.455 | 14.455 | 14.345 | 65 |
| 1728505560 | 14.5 | -0.01 | -0.07 | 14.425 | 14.595 | 14.425 | 942 |
| 1728419160 | 14.51 | -0.2 | -1.33 | 14.53 | 14.565 | 14.475 | 814 |
| 1728332760 | 14.705 | -0.26 | -1.70 | 15.075 | 15.075 | 14.705 | 204 |
| 1728073560 | 14.96 | -0.12 | -0.76 | 14.665 | 15.035 | 14.665 | 370 |
| 1727987220 | 15.075 | -0.29 | -1.86 | 15.075 | 15.075 | 15.075 | 30 |
| 1727900820 | 15.36 | -0.24 | -1.51 | 15.37 | 15.645 | 15.36 | 46 |
| 1727814420 | 15.595 | 0.07 | 0.42 | 15.63 | 15.705 | 15.395 | 193 |
| 1727728020 | 15.53 | 0.04 | 0.29 | 15.42 | 15.7 | 15.41 | 190 |
| 1727468760 | 15.485 | -0.05 | -0.29 | 15.35 | 15.71 | 15.24 | 4032 |
| 1727382360 | 15.53 | 0.37 | 2.41 | 15.13 | 15.59 | 15.13 | 665 |
| 1727295960 | 15.165 | -0.02 | -0.10 | 15.26 | 15.26 | 15.02 | 864 |
| 1727209560 | 15.18 | -0.11 | -0.72 | 15.045 | 15.305 | 15.035 | 553 |
| 1727123160 | 15.29 | 0.39 | 2.62 | 15.195 | 15.29 | 14.99 | 185 |
| 1726864020 | 14.9 | -0.07 | -0.43 | 15.115 | 15.115 | 14.855 | 580 |
| 1726777560 | 14.965 | -0.39 | -2.51 | 15.17 | 15.17 | 14.965 | 91 |
| 1726691220 | 15.35 | 0.21 | 1.39 | 15.31 | 15.35 | 15.05 | 442 |
| 1726604760 | 15.14 | 0.26 | 1.75 | 14.905 | 15.205 | 14.905 | 361 |
| 1726518420 | 14.88 | 0.23 | 1.57 | 14.655 | 14.99 | 14.615 | 326 |
| 1726259160 | 14.65 | 0.28 | 1.95 | 14.795 | 14.795 | 14.55 | 880 |
| 1726172760 | 14.37 | 0.17 | 1.23 | 14.37 | 14.37 | 14.37 | 300 |
| 1726086360 | 14.195 | 0.59 | 4.30 | 13.95 | 14.205 | 13.95 | 410 |
| 1725999960 | 13.61 | 0.14 | 1.00 | 13.35 | 13.695 | 13.35 | 3056 |
| 1725913620 | 13.475 | -0.16 | -1.14 | 13.76 | 13.785 | 13.475 | 163 |
| 1725654360 | 13.63 | -0.42 | -2.99 | 13.96 | 13.96 | 13.63 | 319 |
| 1725567960 | 14.05 | 0.35 | 2.55 | 13.71 | 14.135 | 13.51 | 3645 |
| 1725481560 | 13.7 | 0.19 | 1.41 | 13.67 | 13.73 | 13.425 | 1391 |
| 1725395160 | 13.51 | -0.54 | -3.81 | 14.045 | 14.045 | 13.38 | 1318 |
| 1725308760 | 14.045 | -0.05 | -0.32 | 14.045 | 14.045 | 13.68 | 434 |
| 1725049560 | 14.09 | 0.12 | 0.86 | 14.245 | 14.31 | 14.09 | 367 |
| 1724963160 | 13.97 | -0.31 | -2.14 | 14.305 | 14.305 | 13.79 | 6747 |
| 1724876760 | 14.275 | -0.19 | -1.28 | 14.735 | 14.735 | 14.22 | 2224 |
| 1724790420 | 14.46 | 0.12 | 0.80 | 14.42 | 14.675 | 14.42 | 3168 |
| 1724704020 | 14.345 | -0.04 | -0.28 | 14.535 | 14.605 | 14.345 | 4828 |
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
