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 | 0.22 | 1.64670658683 | 13.36 | 13.59 | 13.14 | 608072 | 13.20333842 | DR |
| 4 | -0.132 | -0.962660443407 | 13.712 | 14.05 | 13.0255 | 481689 | 13.6125181 | DR |
| 12 | -0.87 | -6.02076124567 | 14.45 | 14.85 | 13.0255 | 427254 | 14.07933402 | DR |
| 26 | 1.49 | 12.3242349049 | 12.09 | 14.85 | 11.42 | 424637 | 13.0493083 | DR |
| 52 | 2.85 | 26.5610438024 | 10.73 | 14.85 | 10.36 | 354641 | 12.27584209 | DR |
| 156 | 2.13 | 18.6026200873 | 11.45 | 14.85 | 6.54 | 366272 | 10.42587126 | DR |
| 260 | 4.62 | 51.5625 | 8.96 | 14.85 | 6.54 | 349110 | 10.02767268 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 13.58 | 0.39 | 2.96 | 13.52 | 13.59 | 13.48 | 298238 |
| 1732660140 | 13.19 | 0.03 | 0.23 | 13.31 | 13.31 | 13.14 | 257744 |
| 1732573560 | 13.16 | -0.12 | -0.90 | 13.24 | 13.272 | 13.15 | 456769 |
| 1732314000 | 13.28 | 0.03 | 0.23 | 13.31 | 13.34 | 13.23 | 157549 |
| 1732227900 | 13.25 | 0.07 | 0.53 | 13.27 | 13.3 | 13.23 | 882289 |
| 1732141740 | 13.18 | -0.14 | -1.05 | 13.36 | 13.36 | 13.16 | 1286008 |
| 1732054800 | 13.32 | 0 | 0.00 | 13.2499 | 13.36 | 13.218 | 173289 |
| 1731968640 | 13.32 | 0.13 | 0.99 | 13.21 | 13.34 | 13.21 | 155177 |
| 1731709260 | 13.19 | 0.11 | 0.84 | 13.19 | 13.22 | 13.11 | 98932 |
| 1731622800 | 13.08 | -0.02 | -0.15 | 13.1899 | 13.2 | 13.04 | 207669 |
| 1731536760 | 13.1 | -0.08 | -0.61 | 13.17 | 13.17 | 13.0255 | 142781 |
| 1731450480 | 13.18 | -0.23 | -1.72 | 13.43 | 13.43 | 13.1401 | 174663 |
| 1731363600 | 13.41 | -0.15 | -1.11 | 13.29 | 13.56 | 13.29 | 196131 |
| 1731104400 | 13.56 | -0.24 | -1.74 | 13.53 | 13.63 | 13.52 | 216103 |
| 1731018540 | 13.8 | -0.24 | -1.71 | 14.04 | 14.04 | 13.72 | 349811 |
| 1730931600 | 14.04 | 0.16 | 1.19 | 13.76 | 14.05 | 13.75 | 3941131 |
| 1730845680 | 13.875 | 0.2 | 1.43 | 13.74 | 13.89 | 13.74 | 81165 |
| 1730759160 | 13.68 | 0.23 | 1.71 | 13.73 | 13.76 | 13.66 | 420792 |
| 1730496420 | 13.45 | 0.17 | 1.28 | 13.5501 | 13.58 | 13.45 | 89368 |
| 1730409780 | 13.28 | -0.27 | -2.01 | 13.27 | 13.29 | 13.09 | 265744 |
| 1730323500 | 13.5525 | -0.08 | -0.57 | 13.712 | 13.75 | 13.52 | 80666 |
| 1730237280 | 13.63 | -0.16 | -1.16 | 13.7 | 13.775 | 13.5301 | 70073 |
| 1730150880 | 13.79 | 0.06 | 0.44 | 13.815 | 13.87 | 13.75 | 165465 |
| 1729891500 | 13.73 | -0.18 | -1.29 | 13.82 | 13.84 | 13.73 | 261804 |
| 1729805160 | 13.9099 | 0.14 | 1.02 | 13.71 | 13.91 | 13.71 | 44012 |
| 1729718940 | 13.77 | -0.07 | -0.51 | 13.73 | 13.85 | 13.72 | 545700 |
| 1729632300 | 13.84 | -0.04 | -0.29 | 14.0699 | 14.0699 | 13.79 | 139265 |
| 1729545600 | 13.8799 | -0.24 | -1.70 | 14.3299 | 14.3299 | 13.74 | 241737 |
| 1729286400 | 14.12 | 0.01 | 0.07 | 14.08 | 14.17 | 14.025 | 46466 |
| 1729200000 | 14.11 | 0.33 | 2.39 | 14.09 | 14.14 | 14.02 | 97843 |
| 1729113960 | 13.78 | -0.08 | -0.58 | 13.71 | 14.1 | 13.71 | 1282519 |
| 1729027680 | 13.86 | -0.36 | -2.53 | 13.74 | 14.09 | 13.74 | 1137741 |
| 1728941220 | 14.22 | -0.04 | -0.28 | 14.14 | 14.22 | 14.08 | 137675 |
| 1728681900 | 14.26 | -0.07 | -0.49 | 13.9 | 14.3 | 13.9 | 64155 |
| 1728595560 | 14.33 | 0 | 0.00 | 14.6199 | 14.6199 | 14.25 | 41931 |
| 1728508800 | 14.33 | 0.13 | 0.92 | 13.89 | 14.4 | 13.89 | 43318 |
| 1728422580 | 14.2 | 0.02 | 0.14 | 14.06 | 14.26 | 14.06 | 40806 |
| 1728336000 | 14.18 | -0.18 | -1.25 | 14.18 | 14.23 | 14.03 | 119348 |
| 1728077220 | 14.36 | -0.07 | -0.51 | 14.19 | 14.36 | 14.175 | 1446617 |
| 1727990760 | 14.434 | 0.2 | 1.43 | 14.39 | 14.48 | 14.25 | 51755 |
| 1727904000 | 14.23 | -0.18 | -1.25 | 14.25 | 14.25 | 14.17 | 107404 |
| 1727818140 | 14.41 | -0.1 | -0.69 | 14.51 | 14.51 | 14.34 | 31738 |
| 1727731380 | 14.51 | -0.04 | -0.27 | 14.59 | 14.64 | 14.449 | 30730 |
| 1727472000 | 14.55 | 0.03 | 0.21 | 14.54 | 14.68 | 14.51 | 45445 |
| 1727386200 | 14.52 | -0.18 | -1.22 | 14.47 | 14.53 | 14.4 | 58876 |
| 1727299200 | 14.7 | 0.01 | 0.07 | 14.75 | 14.77 | 14.65 | 100518 |
| 1727212800 | 14.69 | -0.02 | -0.14 | 14.64 | 14.74 | 14.64 | 84275 |
| 1727126940 | 14.71 | 0.1 | 0.68 | 14.66 | 14.75 | 14.66 | 148292 |
| 1726867200 | 14.61 | 0.01 | 0.07 | 14.66 | 14.66 | 14.565 | 98813 |
| 1726781220 | 14.6 | -0.13 | -0.88 | 14.63 | 14.7 | 14.55 | 207952 |
| 1726694460 | 14.73 | 0.1 | 0.69 | 14.68 | 14.85 | 14.56 | 273348 |
| 1726608240 | 14.6295 | -0.2 | -1.35 | 14.78 | 14.78 | 14.61 | 138781 |
| 1726521720 | 14.83 | 0.35 | 2.42 | 14.74 | 14.83 | 14.7 | 1624281 |
| 1726262940 | 14.48 | -0.06 | -0.41 | 14.5199 | 14.6868 | 14.42 | 3699017 |
| 1726176540 | 14.54 | -0.07 | -0.48 | 14.65 | 14.66 | 14.4 | 1906413 |
| 1726090140 | 14.61 | 0 | 0.00 | 14.5299 | 14.61 | 14.43 | 507261 |
| 1726003500 | 14.61 | 0 | 0.03 | 14.59 | 14.6189 | 14.51 | 688516 |
| 1725917160 | 14.605 | 0.04 | 0.24 | 14.52 | 14.67 | 14.52 | 61852 |
| 1725658020 | 14.57 | -0.07 | -0.48 | 14.67 | 14.69 | 14.55 | 66542 |
| 1725571440 | 14.64 | 0.16 | 1.10 | 14.6201 | 14.67 | 14.56 | 90804 |
| 1725485040 | 14.48 | 0.13 | 0.93 | 14.45 | 14.5691 | 14.43 | 52382 |
| 1725398880 | 14.347 | 0.2 | 1.43 | 14.45 | 14.5 | 14.32 | 762082 |
| 1725053340 | 14.145 | 0.01 | 0.11 | 14.09 | 14.17 | 14.06 | 85316 |
| 1724966400 | 14.13 | 0.19 | 1.36 | 14.1 | 14.15 | 14.03 | 71356 |
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
