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 | -0.37 | -2.49662618084 | 14.82 | 15.07 | 14.42 | 159510 | 14.69287254 | CS |
| 4 | 0.65 | 4.71014492754 | 13.8 | 15.47 | 13.32 | 137604 | 14.44096414 | CS |
| 12 | 0.35 | 2.48226950355 | 14.1 | 15.47 | 12.79 | 152645 | 13.93316811 | CS |
| 26 | -1.29 | -8.1956797967 | 15.74 | 18.59 | 12.79 | 142431 | 15.11736866 | CS |
| 52 | 0.53 | 3.80747126437 | 13.92 | 18.59 | 12.33 | 140525 | 15.15545636 | CS |
| 156 | 3.94 | 37.4881065652 | 10.51 | 18.59 | 9.92 | 169744 | 14.12763331 | CS |
| 260 | 1.45 | 11.1538461538 | 13 | 18.59 | 4.74 | 201065 | 11.23616254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 14.45 | -0.55 | -3.67 | 14.96 | 15.07 | 14.44 | 226543 |
| 1732315200 | 15 | 0.07 | 0.47 | 14.92 | 15.07 | 14.78 | 72360 |
| 1732228800 | 14.93 | 0.33 | 2.26 | 14.6 | 14.93 | 14.58 | 162141 |
| 1732142400 | 14.6 | -0.17 | -1.15 | 14.77 | 14.77 | 14.42 | 185909 |
| 1732056000 | 14.77 | -0.05 | -0.34 | 14.82 | 14.82 | 14.62 | 150596 |
| 1731969600 | 14.82 | 0.14 | 0.95 | 14.68 | 15.07 | 14.68 | 105212 |
| 1731710400 | 14.68 | 0.04 | 0.27 | 14.63 | 14.81 | 14.55 | 82906 |
| 1731624000 | 14.64 | -0.11 | -0.75 | 14.6 | 14.76 | 14.55 | 114387 |
| 1731537600 | 14.75 | 0.08 | 0.55 | 14.65 | 14.78 | 14.65 | 55484 |
| 1731451200 | 14.67 | 0.01 | 0.07 | 14.67 | 14.79 | 14.6 | 159139 |
| 1731364800 | 14.66 | -0.37 | -2.46 | 14.9 | 14.9 | 14.5 | 75398 |
| 1731105600 | 15.03 | 0.3 | 2.04 | 14.96 | 15.47 | 14.66 | 219065 |
| 1731019200 | 14.73 | -0.17 | -1.14 | 15.02 | 15.12 | 14.69 | 196624 |
| 1730932800 | 14.9 | 1.04 | 7.50 | 14.06 | 14.91 | 14.06 | 233021 |
| 1730846400 | 13.86 | 0.1 | 0.73 | 13.77 | 13.92 | 13.63 | 55929 |
| 1730760000 | 13.76 | 0.37 | 2.76 | 13.39 | 13.92 | 13.39 | 63434 |
| 1730497200 | 13.39 | -0.08 | -0.59 | 13.46 | 13.59 | 13.34 | 61084 |
| 1730410800 | 13.47 | 0.01 | 0.07 | 13.46 | 13.61 | 13.32 | 211668 |
| 1730324400 | 13.46 | -0.15 | -1.10 | 13.64 | 13.78 | 13.45 | 226762 |
| 1730238000 | 13.61 | -0.18 | -1.31 | 13.8 | 13.85 | 13.56 | 94424 |
| 1730151600 | 13.79 | -0.2 | -1.43 | 13.87 | 13.91 | 13.65 | 80801 |
| 1729892400 | 13.99 | 0.18 | 1.30 | 13.87 | 14.14 | 13.85 | 86885 |
| 1729806000 | 13.81 | 0.11 | 0.80 | 13.75 | 13.88 | 13.55 | 37960 |
| 1729719600 | 13.7 | -0.15 | -1.08 | 13.8 | 13.8 | 13.58 | 94237 |
| 1729633200 | 13.85 | -0.05 | -0.36 | 13.95 | 13.98 | 13.75 | 185926 |
| 1729546800 | 13.9 | -0.05 | -0.36 | 14.03 | 14.09 | 13.75 | 90322 |
| 1729287600 | 13.95 | -0.02 | -0.14 | 13.92 | 14.1 | 13.82 | 79733 |
| 1729201200 | 13.97 | -0.13 | -0.92 | 14.04 | 14.26 | 13.82 | 112619 |
| 1729114800 | 14.1 | -0.12 | -0.84 | 14.21 | 14.22 | 13.96 | 100257 |
| 1729028400 | 14.22 | -0.09 | -0.63 | 14.25 | 14.29 | 13.94 | 211144 |
| 1728682800 | 14.31 | 0.3 | 2.14 | 14.01 | 14.37 | 14.01 | 132588 |
| 1728596400 | 14.01 | -0.12 | -0.85 | 14.2 | 14.2 | 13.96 | 223968 |
| 1728510000 | 14.13 | 0.08 | 0.57 | 13.99 | 14.26 | 13.94 | 90340 |
| 1728423600 | 14.05 | -0.46 | -3.17 | 14.5 | 14.57 | 14.05 | 228018 |
| 1728337200 | 14.51 | 0.12 | 0.83 | 14.36 | 14.57 | 14.33 | 410453 |
| 1728078000 | 14.39 | 0.11 | 0.77 | 14.41 | 14.47 | 13.99 | 320673 |
| 1727991600 | 14.28 | 0.31 | 2.22 | 13.97 | 14.38 | 13.97 | 189904 |
| 1727905200 | 13.97 | 0.24 | 1.75 | 13.75 | 13.99 | 13.74 | 82693 |
| 1727818800 | 13.73 | 0.4 | 3.00 | 13.28 | 13.9 | 13.28 | 227386 |
| 1727732400 | 13.33 | 0.32 | 2.46 | 12.95 | 13.36 | 12.84 | 129548 |
| 1727473200 | 13.01 | 0.09 | 0.70 | 13.06 | 13.21 | 12.9 | 88697 |
| 1727386800 | 12.92 | -0.04 | -0.31 | 13.01 | 13.02 | 12.79 | 133144 |
| 1727300400 | 12.96 | -0.34 | -2.56 | 13.28 | 13.29 | 12.95 | 77435 |
| 1727214000 | 13.3 | 0.12 | 0.91 | 13.27 | 13.44 | 13.1 | 65076 |
| 1727127600 | 13.18 | -0.04 | -0.30 | 13.22 | 13.31 | 13.02 | 74898 |
| 1726868400 | 13.22 | 0.02 | 0.15 | 13.25 | 13.29 | 13.09 | 317902 |
| 1726782000 | 13.2 | 0.19 | 1.46 | 13.15 | 13.21 | 13.02 | 141594 |
| 1726695600 | 13.01 | -0.32 | -2.40 | 13.42 | 13.42 | 12.96 | 202189 |
| 1726609200 | 13.33 | 0.11 | 0.83 | 13.24 | 13.39 | 13.16 | 315383 |
| 1726522800 | 13.22 | 0.14 | 1.07 | 13.15 | 13.23 | 12.99 | 75063 |
| 1726263600 | 13.08 | 0.05 | 0.38 | 13 | 13.15 | 12.93 | 82500 |
| 1726177200 | 13.03 | -0.22 | -1.66 | 13.27 | 13.29 | 13 | 68221 |
| 1726090800 | 13.25 | 0.08 | 0.61 | 13.17 | 13.26 | 13 | 263696 |
| 1726004400 | 13.17 | -0.22 | -1.64 | 13.41 | 13.41 | 13 | 284468 |
| 1725918000 | 13.39 | -0.19 | -1.40 | 13.62 | 13.71 | 13.33 | 309428 |
| 1725658800 | 13.58 | -0.57 | -4.03 | 14.15 | 14.22 | 13.55 | 205271 |
| 1725572400 | 14.15 | 0.15 | 1.07 | 14.09 | 14.29 | 13.99 | 107594 |
| 1725486000 | 14 | -0.07 | -0.50 | 14.05 | 14.3 | 13.93 | 219699 |
| 1725399600 | 14.07 | -0.24 | -1.68 | 14.1 | 14.3 | 13.96 | 106233 |
| 1725054000 | 14.31 | 0.04 | 0.28 | 14.23 | 14.41 | 14.23 | 177682 |
| 1724967600 | 14.27 | 0.11 | 0.78 | 14.22 | 14.42 | 14.13 | 81877 |
| 1724881200 | 14.16 | -0.18 | -1.26 | 14.3 | 14.3 | 14 | 161131 |
| 1724794800 | 14.34 | -0.05 | -0.35 | 14.52 | 14.52 | 14.23 | 138068 |
| 1724708400 | 14.39 | 0 | 0.00 | 14.39 | 14.39 | 14.39 | 0 |
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
