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 | -0.1 | -0.745712155108 | 13.41 | 15.06 | 12.91 | 2978 | 14.10704374 | DR |
| 4 | -0.4 | -2.91757840992 | 13.71 | 16.24 | 12.91 | 2487 | 14.64228087 | DR |
| 12 | -0.281 | -2.0675446987 | 13.591 | 17.11 | 12.0301 | 13161 | 14.35858246 | DR |
| 26 | -2.21 | -14.2396907216 | 15.52 | 20 | 10.0601 | 7614 | 14.27910355 | DR |
| 52 | 0.8425 | 6.75756968117 | 12.4675 | 20 | 10.0601 | 5834 | 14.10925956 | DR |
| 156 | -1.015 | -7.08551483421 | 14.325 | 20 | 9.95 | 5504 | 12.91091927 | DR |
| 260 | -0.085 | -0.634565136245 | 13.395 | 21.05 | 9.95 | 4295 | 13.38351884 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 13.31 | -0.74 | -5.27 | 14.185 | 14.245 | 13.31 | 1739 |
| 1732746540 | 14.05 | 0.04 | 0.32 | 13.79 | 15.06 | 13.79 | 2808 |
| 1732660140 | 14.005 | -0.5 | -3.41 | 14.5425 | 14.5425 | 12.91 | 2723 |
| 1732573560 | 14.5 | -0.01 | -0.03 | 13.41 | 14.5 | 13.15 | 4642 |
| 1732314000 | 14.505 | 0.31 | 2.15 | 13.7075 | 14.505 | 13.18 | 2903 |
| 1732227900 | 14.2 | -0.12 | -0.84 | 14.2 | 14.2 | 14.2 | 1699 |
| 1732141740 | 14.32 | 0.91 | 6.79 | 13.48 | 14.32 | 13.48 | 939 |
| 1732054800 | 13.41 | -0.5 | -3.59 | 14.81 | 14.81 | 13.41 | 2441 |
| 1731968640 | 13.91 | -0.7 | -4.79 | 14.7375 | 14.7375 | 13.91 | 1673 |
| 1731709260 | 14.61 | -1.26 | -7.94 | 14.605 | 15.47 | 13.04 | 4463 |
| 1731622800 | 15.87 | 0.88 | 5.87 | 14.45 | 15.87 | 12.98 | 6158 |
| 1731536760 | 14.99 | 0.04 | 0.23 | 15.56 | 15.56 | 13.63 | 1538 |
| 1731450480 | 14.955 | 0.02 | 0.10 | 14.95 | 15.595 | 14.95 | 1291 |
| 1731363600 | 14.94 | -0.55 | -3.55 | 15.061 | 16.239999 | 13.64 | 2271 |
| 1731104400 | 15.49 | 0.94 | 6.46 | 15.99 | 15.99 | 14.615 | 2504 |
| 1731018540 | 14.55 | -0.19 | -1.26 | 15.3825 | 15.3825 | 13.7 | 2559 |
| 1730931600 | 14.735 | -0.07 | -0.44 | 15.378 | 15.378 | 14.735 | 1441 |
| 1730845680 | 14.8 | -0.18 | -1.20 | 14.73 | 14.8 | 13.67 | 882 |
| 1730759160 | 14.98 | 0.02 | 0.13 | 13.71 | 15.85 | 13.71 | 2580 |
| 1730496420 | 14.96 | -0.73 | -4.65 | 14.96 | 14.96 | 14.96 | 2852 |
| 1730409780 | 15.69 | 0.41 | 2.72 | 15.2 | 15.69 | 14.99 | 2465 |
| 1730323500 | 15.275 | -0.65 | -4.05 | 15.95 | 15.95 | 14.99 | 2006 |
| 1730237280 | 15.92 | 1.43 | 9.86 | 14.765 | 15.92 | 13.841 | 2101 |
| 1730150880 | 14.491 | -0.02 | -0.13 | 15.959 | 15.96 | 14.491 | 1577 |
| 1729891500 | 14.51 | 0.7 | 5.03 | 14.7 | 15.3 | 14.51 | 3525 |
| 1729805160 | 13.8148 | -1.59 | -10.29 | 15.172 | 15.172 | 13.8148 | 4561 |
| 1729718940 | 15.4 | 0.96 | 6.65 | 13.44 | 15.4 | 13.44 | 1388 |
| 1729632300 | 14.44 | 0.04 | 0.27 | 14.6 | 15.104 | 14.44 | 1434 |
| 1729545600 | 14.401 | -0.54 | -3.61 | 16.19 | 16.239999 | 14.401 | 4088 |
| 1729286400 | 14.94 | 0.16 | 1.08 | 14.24 | 15.272 | 14.24 | 1400 |
| 1729200000 | 14.78 | -1.28 | -7.97 | 14.01 | 15.03 | 14.01 | 2440 |
| 1729113960 | 16.059999 | 1.55 | 10.68 | 12.99 | 16.059999 | 12.99 | 28547 |
| 1729027680 | 14.51 | -1.36 | -8.57 | 13.25 | 16.05 | 13.25 | 29612 |
| 1728941220 | 15.87 | 2.73 | 20.78 | 14.555 | 16.12 | 13.01 | 2344 |
| 1728681900 | 13.14 | -0.27 | -2.01 | 14.125 | 15.2 | 13.101 | 2225 |
| 1728595560 | 13.41 | -0.61 | -4.35 | 14.315 | 15.23 | 13.41 | 1430 |
| 1728508800 | 14.02 | 0.42 | 3.09 | 13.11 | 14.46 | 13.11 | 24317 |
| 1728422580 | 13.6 | -0.63 | -4.43 | 13.55 | 16.239999 | 13.35 | 4369 |
| 1728336000 | 14.23 | -0.97 | -6.38 | 15.09 | 15.09 | 13.16 | 36353 |
| 1728077220 | 15.2 | 1.32 | 9.51 | 13.23 | 15.2 | 13.18 | 45524 |
| 1727990760 | 13.88 | 0.21 | 1.54 | 14.09 | 14.3 | 13.7305 | 50267 |
| 1727904000 | 13.67 | -0.6 | -4.20 | 13.361 | 15.499 | 13.361 | 27488 |
| 1727818140 | 14.27 | -0.23 | -1.59 | 14.21 | 15.99 | 14.21 | 180982 |
| 1727731380 | 14.5 | -0.75 | -4.92 | 15.95 | 15.989 | 13 | 3143 |
| 1727472000 | 15.25 | -0.75 | -4.68 | 15.96 | 15.96 | 14.474 | 1080 |
| 1727386200 | 15.999 | 0.5 | 3.22 | 15.95 | 15.999 | 14.52 | 950 |
| 1727299200 | 15.5 | 0.26 | 1.71 | 15.1725 | 15.61 | 15.1725 | 1129 |
| 1727212800 | 15.24 | 0.25 | 1.69 | 13.22 | 15.24 | 13.22 | 1173 |
| 1727126940 | 14.986 | 0.67 | 4.69 | 14.35 | 16.1099 | 14.12 | 4500 |
| 1726867200 | 14.315 | 0.87 | 6.43 | 12.0301 | 16.419 | 12.0301 | 3777 |
| 1726781220 | 13.45 | -1.22 | -8.32 | 15.457 | 15.7 | 13.45 | 1698 |
| 1726694460 | 14.67 | 0.11 | 0.76 | 15.27 | 16.239999 | 14.67 | 2741 |
| 1726608240 | 14.56 | -0.84 | -5.45 | 14.551 | 15.405 | 14.551 | 1406 |
| 1726521720 | 15.4 | 0.69 | 4.69 | 14.67 | 15.619 | 14.67 | 7215 |
| 1726262940 | 14.71 | 0.31 | 2.15 | 17.11 | 17.11 | 14.63 | 15790 |
| 1726176540 | 14.4 | 0.22 | 1.55 | 14.265 | 14.4 | 14.265 | 14228 |
| 1726090140 | 14.18 | -0.48 | -3.27 | 14.325 | 14.6599 | 14.01 | 3603 |
| 1726003500 | 14.66 | 0.77 | 5.54 | 14.66 | 14.66 | 13.79 | 43953 |
| 1725917160 | 13.89 | -0.78 | -5.32 | 13.591 | 14.6599 | 13.591 | 159535 |
| 1725658020 | 14.67 | 1.12 | 8.27 | 14.6699 | 14.67 | 13.47 | 2743 |
| 1725571440 | 13.55 | 0.24 | 1.80 | 13.51 | 14.6899 | 13.51 | 1863 |
| 1725485040 | 13.31 | -0.12 | -0.89 | 14.2599 | 14.2599 | 13.31 | 1706 |
| 1725398880 | 13.43 | 0.05 | 0.37 | 13.43 | 13.955 | 13.43 | 2401 |
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
