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 | -0.17 | -1.17403314917 | 14.48 | 15.16 | 14.16 | 1353489 | 14.68903494 | CS |
| 4 | 1.13 | 8.57359635812 | 13.18 | 15.16 | 12.79 | 921102 | 14.07032283 | CS |
| 12 | 1.22 | 9.32009167303 | 13.09 | 15.16 | 11.87 | 810628 | 13.56659715 | CS |
| 26 | -2.28 | -13.7432188065 | 16.59 | 17.15 | 11.87 | 806073 | 14.14961853 | CS |
| 52 | -2.86 | -16.6569598136 | 17.17 | 17.71 | 11.87 | 789419 | 14.92875015 | CS |
| 156 | 2 | 16.2469536962 | 12.31 | 39.21 | 11.87 | 1275431 | 21.70804468 | CS |
| 260 | -4.99 | -25.8549222798 | 19.3 | 39.21 | 2.2 | 1657463 | 14.54743338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 14.3 | 0.08 | 0.56 | 14.19 | 14.56 | 14.19 | 665502 |
| 1732660800 | 14.22 | -0.42 | -2.87 | 14.34 | 14.71 | 14.16 | 1118184 |
| 1732574400 | 14.64 | -0.3 | -2.01 | 14.86 | 15.05 | 14.46 | 2579074 |
| 1732315200 | 14.94 | -0.21 | -1.39 | 15.05 | 15.12 | 14.9 | 945901 |
| 1732228800 | 15.15 | 0.79 | 5.50 | 14.48 | 15.16 | 14.47 | 1458782 |
| 1732142400 | 14.36 | 0.21 | 1.48 | 14.2 | 14.5 | 14.2 | 586685 |
| 1732056000 | 14.15 | -0.2 | -1.39 | 14.19 | 14.41 | 14.06 | 603337 |
| 1731969600 | 14.35 | 0.38 | 2.72 | 14.07 | 14.5 | 14.07 | 960277 |
| 1731710400 | 13.97 | -0.05 | -0.36 | 14.04 | 14.34 | 13.95 | 990636 |
| 1731624000 | 14.02 | 0.89 | 6.78 | 13.26 | 14.04 | 13.26 | 1134430 |
| 1731537600 | 13.13 | 0.01 | 0.08 | 13.17 | 13.25 | 12.9 | 745340 |
| 1731451200 | 13.12 | -0.39 | -2.89 | 13.39 | 13.63 | 13.12 | 720902 |
| 1731364800 | 13.51 | -0.21 | -1.53 | 13.67 | 13.71 | 13.42 | 598661 |
| 1731105600 | 13.72 | -0.27 | -1.93 | 13.93 | 14.01 | 13.57 | 744814 |
| 1731019200 | 13.99 | 0.09 | 0.65 | 13.8 | 14.18 | 13.68 | 839272 |
| 1730932800 | 13.9 | 0.49 | 3.65 | 13.63 | 13.94 | 13.51 | 1306709 |
| 1730846400 | 13.41 | 0.09 | 0.68 | 13.42 | 13.53 | 13.22 | 407586 |
| 1730760000 | 13.32 | 0.39 | 3.02 | 13.08 | 13.46 | 13.08 | 735285 |
| 1730497200 | 12.93 | -0.05 | -0.39 | 13.16 | 13.2 | 12.86 | 554776 |
| 1730410800 | 12.98 | -0.18 | -1.37 | 13.18 | 13.24 | 12.79 | 725895 |
| 1730324400 | 13.16 | -0.03 | -0.23 | 13.22 | 13.37 | 13.08 | 770136 |
| 1730238000 | 13.19 | -0.18 | -1.35 | 13.27 | 13.35 | 13.08 | 679002 |
| 1730151600 | 13.37 | -0.42 | -3.05 | 13.28 | 13.52 | 13.24 | 861474 |
| 1729892400 | 13.79 | 0.23 | 1.70 | 13.68 | 13.86 | 13.64 | 539442 |
| 1729806000 | 13.56 | 0.27 | 2.03 | 13.35 | 13.58 | 13.2 | 651447 |
| 1729719600 | 13.29 | -0.15 | -1.12 | 13.37 | 13.4 | 13.14 | 378661 |
| 1729633200 | 13.44 | 0.01 | 0.07 | 13.43 | 13.55 | 13.38 | 447564 |
| 1729546800 | 13.43 | -0.05 | -0.37 | 13.52 | 13.63 | 13.31 | 497927 |
| 1729287600 | 13.48 | -0.08 | -0.59 | 13.46 | 13.55 | 13.29 | 681574 |
| 1729201200 | 13.56 | 0.23 | 1.73 | 13.33 | 13.56 | 13.33 | 540918 |
| 1729114800 | 13.33 | 0.12 | 0.91 | 13.25 | 13.42 | 13.24 | 466650 |
| 1729028400 | 13.21 | -0.83 | -5.91 | 13.34 | 13.4 | 12.99 | 1275199 |
| 1728682800 | 14.04 | 0.16 | 1.15 | 13.79 | 14.08 | 13.76 | 427190 |
| 1728596400 | 13.88 | 0.21 | 1.54 | 13.72 | 13.94 | 13.59 | 742863 |
| 1728510000 | 13.67 | -0.14 | -1.01 | 13.64 | 13.73 | 13.49 | 539759 |
| 1728423600 | 13.81 | -0.43 | -3.02 | 13.94 | 13.95 | 13.63 | 884823 |
| 1728337200 | 14.24 | 0.27 | 1.93 | 14.08 | 14.29 | 14.08 | 774446 |
| 1728078000 | 13.97 | -0.23 | -1.62 | 14.15 | 14.35 | 13.75 | 1195215 |
| 1727991600 | 14.2 | 0.5 | 3.65 | 13.79 | 14.21 | 13.68 | 876182 |
| 1727905200 | 13.7 | 0.14 | 1.03 | 13.85 | 13.9 | 13.43 | 625010 |
| 1727818800 | 13.56 | 0.36 | 2.73 | 13.09 | 13.64 | 13 | 916966 |
| 1727732400 | 13.2 | 0.19 | 1.46 | 12.9 | 13.29 | 12.9 | 610229 |
| 1727473200 | 13.01 | 0.14 | 1.09 | 12.84 | 13.08 | 12.84 | 694061 |
| 1727386800 | 12.87 | -0.29 | -2.20 | 12.85 | 13.05 | 12.76 | 1389574 |
| 1727300400 | 13.16 | -0.27 | -2.01 | 13.35 | 13.45 | 13.02 | 784582 |
| 1727214000 | 13.43 | 0.1 | 0.75 | 13.61 | 13.69 | 13.38 | 675780 |
| 1727127600 | 13.33 | 0.09 | 0.68 | 13.24 | 13.62 | 13.17 | 829586 |
| 1726868400 | 13.24 | 0.19 | 1.46 | 12.97 | 13.24 | 12.76 | 2015319 |
| 1726782000 | 13.05 | 0.08 | 0.62 | 13.23 | 13.35 | 13.02 | 695233 |
| 1726695600 | 12.97 | -0.04 | -0.31 | 12.94 | 13.22 | 12.89 | 898065 |
| 1726609200 | 13.01 | 0.25 | 1.96 | 12.76 | 13.06 | 12.71 | 646236 |
| 1726522800 | 12.76 | 0.23 | 1.84 | 12.71 | 12.82 | 12.58 | 518984 |
| 1726263600 | 12.53 | 0.06 | 0.48 | 12.64 | 12.84 | 12.46 | 796285 |
| 1726177200 | 12.47 | 0.04 | 0.32 | 12.5 | 12.6 | 12.29 | 608664 |
| 1726090800 | 12.43 | 0.28 | 2.30 | 12.24 | 12.44 | 11.99 | 704630 |
| 1726004400 | 12.15 | -0.1 | -0.82 | 12.25 | 12.28 | 11.87 | 976283 |
| 1725918000 | 12.25 | -0.19 | -1.53 | 12.46 | 12.56 | 12.23 | 519686 |
| 1725658800 | 12.44 | -0.27 | -2.12 | 12.61 | 12.83 | 12.39 | 656909 |
| 1725572400 | 12.71 | -0.2 | -1.55 | 13.09 | 13.09 | 12.7 | 612468 |
| 1725486000 | 12.91 | -0.18 | -1.38 | 13 | 13.18 | 12.84 | 1420482 |
| 1725399600 | 13.09 | -0.78 | -5.62 | 13.5 | 13.58 | 13.04 | 829538 |
| 1725054000 | 13.87 | -0.05 | -0.36 | 13.71 | 13.89 | 13.53 | 2081783 |
| 1724967600 | 13.92 | 0.23 | 1.68 | 13.79 | 14.02 | 13.79 | 610484 |
| 1724881200 | 13.69 | 0.01 | 0.07 | 13.63 | 13.75 | 13.54 | 747091 |
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
