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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 14.38 | 0.06 | 0.42 | 14.18 | 14.41 | 14.15 | 141508 |
| 1732833600 | 14.32 | 0.05 | 0.35 | 14.3 | 14.37 | 14.24 | 89283 |
| 1732747200 | 14.27 | -0.06 | -0.42 | 14.34 | 14.48 | 14.22 | 118926 |
| 1732660800 | 14.33 | -0.05 | -0.35 | 14.3 | 14.36 | 14.08 | 273326 |
| 1732574400 | 14.38 | 0.17 | 1.20 | 14.25 | 14.52 | 14.25 | 216375 |
| 1732315200 | 14.21 | -0.1 | -0.70 | 14.3 | 14.41 | 14.19 | 271265 |
| 1732228800 | 14.31 | 0.11 | 0.77 | 14.2 | 14.46 | 14.09 | 119584 |
| 1732142400 | 14.2 | -0.16 | -1.11 | 14.23 | 14.32 | 14.15 | 280501 |
| 1732056000 | 14.36 | -0.1 | -0.69 | 14.41 | 14.47 | 14.25 | 167978 |
| 1731969600 | 14.46 | 0.07 | 0.49 | 14.38 | 14.55 | 14.37 | 169216 |
| 1731710400 | 14.39 | -0.03 | -0.21 | 14.35 | 14.64 | 14.31 | 168095 |
| 1731624000 | 14.42 | 0.04 | 0.28 | 14.46 | 14.59 | 14.38 | 290872 |
| 1731537600 | 14.38 | -0.12 | -0.83 | 14.64 | 14.64 | 14.3 | 164622 |
| 1731451200 | 14.5 | -0.1 | -0.68 | 14.56 | 14.58 | 14.4 | 174917 |
| 1731364800 | 14.6 | -0.12 | -0.82 | 14.75 | 14.88 | 14.52 | 153568 |
| 1731105600 | 14.72 | -0.15 | -1.01 | 14.81 | 14.81 | 14.56 | 225928 |
| 1731019200 | 14.87 | -0.17 | -1.13 | 14.98 | 15.22 | 14.76 | 296092 |
| 1730932800 | 15.04 | 0.04 | 0.27 | 15.15 | 15.15 | 14.63 | 275273 |
| 1730846400 | 15 | 0.29 | 1.97 | 14.78 | 15.07 | 14.61 | 272188 |
| 1730760000 | 14.71 | 0.09 | 0.62 | 14.6 | 14.73 | 14.5 | 262036 |
| 1730497200 | 14.62 | -0.31 | -2.08 | 14.96 | 14.96 | 14.61 | 242445 |
| 1730410800 | 14.93 | -0.27 | -1.78 | 15.01 | 15.3 | 14.92 | 248875 |
| 1730324400 | 15.2 | -0.1 | -0.65 | 15.26 | 15.29 | 15.05 | 179714 |
| 1730238000 | 15.3 | 0 | 0.00 | 15.23 | 15.35 | 15.15 | 218065 |
| 1730151600 | 15.3 | 0.09 | 0.59 | 15 | 15.45 | 15 | 125131 |
| 1729892400 | 15.21 | -0.2 | -1.30 | 15.38 | 15.39 | 15.2 | 190746 |
| 1729806000 | 15.41 | 0.12 | 0.78 | 15.29 | 15.41 | 15.21 | 142923 |
| 1729719600 | 15.29 | -0.05 | -0.33 | 15.32 | 15.48 | 15.24 | 150072 |
| 1729633200 | 15.34 | 0.05 | 0.33 | 15.19 | 15.42 | 15.19 | 226435 |
| 1729546800 | 15.29 | -0.2 | -1.29 | 15.44 | 15.46 | 15.18 | 87359 |
| 1729287600 | 15.49 | -0.12 | -0.77 | 15.6 | 15.72 | 15.49 | 83746 |
| 1729201200 | 15.61 | -0.03 | -0.19 | 15.6 | 15.62 | 15.39 | 118930 |
| 1729114800 | 15.64 | 0.14 | 0.90 | 15.54 | 15.88 | 15.53 | 195623 |
| 1729028400 | 15.5 | 0.37 | 2.45 | 15.21 | 15.6 | 15.17 | 135289 |
| 1728682800 | 15.13 | 0.09 | 0.60 | 15.09 | 15.23 | 15.04 | 204235 |
| 1728596400 | 15.04 | -0.09 | -0.59 | 15.21 | 15.21 | 15.03 | 106074 |
| 1728510000 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1728423600 | 15.13 | -0.23 | -1.50 | 15.4 | 15.42 | 15.08 | 270073 |
| 1728337200 | 15.36 | -0.08 | -0.52 | 15.37 | 15.4 | 15.18 | 191726 |
| 1728078000 | 15.44 | 0.1 | 0.65 | 15.38 | 15.52 | 15.16 | 184170 |
| 1727991600 | 15.34 | -0.52 | -3.28 | 15.56 | 15.81 | 15.15 | 526890 |
| 1727905200 | 15.86 | -0.07 | -0.44 | 15.87 | 15.94 | 15.83 | 134143 |
| 1727818800 | 15.93 | 0.09 | 0.57 | 15.83 | 16.02 | 15.81 | 142928 |
| 1727730000 | 15.84 | -0.06 | -0.38 | 15.85 | 16.01 | 15.75 | 239143 |
| 1727473200 | 15.9 | -0.1 | -0.63 | 15.95 | 16.219999 | 15.89 | 249358 |
| 1727386800 | 16 | 0.1 | 0.63 | 15.94 | 16.1 | 15.91 | 282108 |
| 1727300400 | 15.9 | 0.06 | 0.38 | 15.81 | 16.02 | 15.81 | 135147 |
| 1727214000 | 15.84 | -0.09 | -0.56 | 15.86 | 16.05 | 15.59 | 340468 |
| 1727127600 | 15.93 | 0.03 | 0.19 | 15.83 | 16 | 15.83 | 122550 |
| 1726868400 | 15.9 | 0.06 | 0.38 | 15.74 | 15.97 | 15.71 | 442257 |
| 1726782000 | 15.84 | 0.08 | 0.51 | 15.83 | 15.87 | 15.65 | 217847 |
| 1726695600 | 15.76 | 0.2 | 1.29 | 15.55 | 15.8 | 15.47 | 255971 |
| 1726609200 | 15.56 | -0.08 | -0.51 | 15.62 | 15.77 | 15.53 | 157460 |
| 1726522800 | 15.64 | -0.26 | -1.64 | 15.85 | 15.85 | 15.61 | 99662 |
| 1726263600 | 15.9 | 0.25 | 1.60 | 15.7 | 15.97 | 15.68 | 132099 |
| 1726177200 | 15.65 | 0.02 | 0.13 | 15.55 | 15.8 | 15.55 | 345576 |
| 1726090800 | 15.63 | 0.39 | 2.56 | 15.29 | 15.68 | 15.12 | 297085 |
| 1726004400 | 15.24 | 0 | 0.00 | 15.24 | 15.24 | 15.24 | 0 |
| 1725918000 | 15.24 | 0.09 | 0.59 | 15.25 | 15.38 | 15.15 | 278257 |
| 1725658800 | 15.15 | 0.05 | 0.33 | 15.11 | 15.24 | 15.09 | 246661 |
| 1725572400 | 15.1 | 0.07 | 0.47 | 14.98 | 15.2 | 14.98 | 386673 |
| 1725486000 | 15.03 | 0.13 | 0.87 | 14.85 | 15.13 | 14.82 | 147322 |
| 1725399600 | 14.9 | 0.18 | 1.22 | 14.72 | 14.91 | 14.62 | 160567 |
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
