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 | -0.04 | -0.258397932817 | 15.48 | 15.62 | 15.14 | 111544 | 15.39240778 | CS |
| 4 | 0.43 | 2.86475682878 | 15.01 | 15.78 | 14.96 | 130448 | 15.34449915 | CS |
| 12 | 1.17 | 8.19901892081 | 14.27 | 15.78 | 13.66 | 236519 | 14.63473114 | CS |
| 26 | 2.45 | 18.8606620477 | 12.99 | 15.78 | 12.6 | 203297 | 14.22774367 | CS |
| 52 | 2.09 | 15.6554307116 | 13.35 | 15.78 | 12.47 | 194188 | 14.08397606 | CS |
| 156 | 3.56 | 29.9663299663 | 11.88 | 16.43 | 10.83 | 246997 | 13.74667309 | CS |
| 260 | 6.98 | 82.5059101655 | 8.46 | 16.43 | 3.85 | 283950 | 11.65178566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 15.37 | -0.1 | -0.65 | 15.55 | 15.62 | 15.37 | 177581 |
| 1732315200 | 15.47 | 0 | 0.00 | 15.5 | 15.57 | 15.41 | 59325 |
| 1732228800 | 15.47 | 0.13 | 0.85 | 15.45 | 15.59 | 15.35 | 141256 |
| 1732142400 | 15.34 | 0.02 | 0.13 | 15.26 | 15.35 | 15.2 | 70857 |
| 1732056000 | 15.32 | -0.16 | -1.03 | 15.48 | 15.48 | 15.28 | 108702 |
| 1731969600 | 15.48 | 0.01 | 0.06 | 15.41 | 15.56 | 15.39 | 104699 |
| 1731710400 | 15.47 | -0.2 | -1.28 | 15.62 | 15.65 | 15.38 | 67519 |
| 1731624000 | 15.67 | 0.06 | 0.38 | 15.69 | 15.7 | 15.49 | 120390 |
| 1731537600 | 15.61 | 0.1 | 0.64 | 15.49 | 15.65 | 15.43 | 104016 |
| 1731451200 | 15.51 | -0.05 | -0.32 | 15.57 | 15.59 | 15.4 | 97468 |
| 1731364800 | 15.56 | 0.16 | 1.04 | 15.48 | 15.62 | 15.45 | 54408 |
| 1731105600 | 15.4 | -0.16 | -1.03 | 15.56 | 15.78 | 15.33 | 151395 |
| 1731019200 | 15.56 | -0.11 | -0.70 | 15.67 | 15.67 | 15.52 | 97621 |
| 1730932800 | 15.67 | 0.33 | 2.15 | 15.37 | 15.7 | 15.37 | 123128 |
| 1730846400 | 15.34 | 0.05 | 0.33 | 15.3 | 15.47 | 15.21 | 91431 |
| 1730760000 | 15.29 | 0.01 | 0.07 | 15.3 | 15.45 | 15.25 | 144286 |
| 1730497200 | 15.28 | 0.22 | 1.46 | 15.12 | 15.31 | 15.08 | 193070 |
| 1730410800 | 15.06 | -0.04 | -0.26 | 15.11 | 15.13 | 14.97 | 347535 |
| 1730324400 | 15.1 | 0.04 | 0.27 | 15.03 | 15.24 | 15.01 | 170842 |
| 1730238000 | 15.06 | -0.06 | -0.40 | 15.01 | 15.13 | 14.96 | 183431 |
| 1730151600 | 15.12 | -0.14 | -0.92 | 15.21 | 15.3 | 15.02 | 214149 |
| 1729892400 | 15.26 | -0.25 | -1.61 | 15.59 | 15.71 | 15.11 | 496391 |
| 1729806000 | 15.51 | 1.32 | 9.30 | 14.9 | 15.53 | 14.65 | 1074155 |
| 1729719600 | 14.19 | -0.09 | -0.63 | 14.22 | 14.27 | 14.08 | 131540 |
| 1729633200 | 14.28 | 0.09 | 0.63 | 14.18 | 14.3 | 14.1 | 179201 |
| 1729546800 | 14.19 | -0.21 | -1.46 | 14.47 | 14.47 | 14.16 | 256582 |
| 1729287600 | 14.4 | -0.17 | -1.17 | 14.52 | 14.56 | 14.38 | 163819 |
| 1729201200 | 14.57 | 0.02 | 0.14 | 14.52 | 14.57 | 14.42 | 159284 |
| 1729114800 | 14.55 | -0.02 | -0.14 | 14.62 | 14.65 | 14.53 | 106659 |
| 1729028400 | 14.57 | -0.01 | -0.07 | 14.64 | 14.66 | 14.47 | 173335 |
| 1728682800 | 14.58 | 0.1 | 0.69 | 14.51 | 14.68 | 14.48 | 201326 |
| 1728596400 | 14.48 | 0.27 | 1.90 | 14.34 | 14.52 | 14.29 | 249080 |
| 1728510000 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1728423600 | 14.21 | 0.06 | 0.42 | 14.15 | 14.24 | 14.03 | 143754 |
| 1728337200 | 14.15 | -0.18 | -1.26 | 14.33 | 14.37 | 14.13 | 210012 |
| 1728078000 | 14.33 | 0.09 | 0.63 | 14.32 | 14.37 | 14.22 | 152918 |
| 1727991600 | 14.24 | 0.17 | 1.21 | 14.09 | 14.24 | 13.94 | 231364 |
| 1727905200 | 14.07 | -0.04 | -0.28 | 14.19 | 14.19 | 14.06 | 112709 |
| 1727818800 | 14.11 | -0.12 | -0.84 | 14.2 | 14.27 | 14.1 | 123173 |
| 1727730000 | 14.23 | 0.13 | 0.92 | 14.11 | 14.29 | 14.04 | 162033 |
| 1727473200 | 14.1 | -0.14 | -0.98 | 14.24 | 14.32 | 14.07 | 169251 |
| 1727386800 | 14.24 | -0.13 | -0.90 | 14.36 | 14.46 | 14.21 | 175379 |
| 1727300400 | 14.37 | -0.15 | -1.03 | 14.55 | 14.56 | 14.29 | 134521 |
| 1727214000 | 14.52 | 0.06 | 0.41 | 14.51 | 14.56 | 14.46 | 154187 |
| 1727127600 | 14.46 | 0.09 | 0.63 | 14.4 | 14.47 | 14.2 | 593751 |
| 1726868400 | 14.37 | -0.18 | -1.24 | 14.41 | 14.41 | 14.21 | 2711683 |
| 1726782000 | 14.55 | 0.25 | 1.75 | 14.43 | 14.55 | 14.3 | 252858 |
| 1726695600 | 14.3 | 0.08 | 0.56 | 14.28 | 14.35 | 14.2 | 259831 |
| 1726609200 | 14.22 | -0.01 | -0.07 | 14.29 | 14.33 | 14.11 | 265586 |
| 1726522800 | 14.23 | 0.12 | 0.85 | 14.21 | 14.24 | 14.06 | 142959 |
| 1726263600 | 14.11 | -0.04 | -0.28 | 14.19 | 14.21 | 14.01 | 127144 |
| 1726177200 | 14.15 | 0.2 | 1.43 | 14 | 14.17 | 13.93 | 233909 |
| 1726090800 | 13.95 | -0.22 | -1.55 | 13.92 | 13.97 | 13.66 | 168508 |
| 1726004400 | 14.17 | 0 | 0.00 | 14.17 | 14.17 | 14.17 | 0 |
| 1725918000 | 14.17 | 0.3 | 2.16 | 14 | 14.34 | 13.96 | 306356 |
| 1725658800 | 13.87 | -0.25 | -1.77 | 14.16 | 14.16 | 13.87 | 225544 |
| 1725572400 | 14.12 | -0.33 | -2.28 | 14.49 | 14.49 | 14.03 | 193448 |
| 1725486000 | 14.45 | 0.31 | 2.19 | 14.15 | 14.52 | 14.15 | 167383 |
| 1725399600 | 14.14 | -0.12 | -0.84 | 14.27 | 14.34 | 14.06 | 137513 |
| 1725054000 | 14.26 | -0.2 | -1.38 | 14.36 | 14.36 | 14.1 | 327249 |
| 1724967600 | 14.46 | -0.04 | -0.28 | 14.58 | 14.58 | 14.35 | 112518 |
| 1724881200 | 14.5 | -0.01 | -0.07 | 14.4 | 14.53 | 14.3 | 174571 |
| 1724794800 | 14.51 | -0.12 | -0.82 | 14.49 | 14.56 | 14.32 | 162000 |
| 1724708400 | 14.63 | 0.01 | 0.07 | 14.74 | 14.74 | 14.45 | 188477 |
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
