We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.39 | -2.70833333333 | 14.4 | 14.51 | 13.81 | 47532 | 14.01396906 | CS |
| 4 | -0.42 | -2.9106029106 | 14.43 | 15.26 | 13.81 | 48224 | 14.35314105 | CS |
| 12 | 0.66 | 4.94382022472 | 13.35 | 15.26 | 12.82 | 72248 | 13.67484267 | CS |
| 26 | 1.46 | 11.6334661355 | 12.55 | 15.26 | 11.51 | 62948 | 13.2396485 | CS |
| 52 | 4.75 | 51.2958963283 | 9.26 | 15.26 | 8.52 | 71425 | 11.67602837 | CS |
| 156 | 4.95 | 54.6357615894 | 9.06 | 15.26 | 6.72 | 43387 | 10.07599565 | CS |
| 260 | 6.97 | 99.0056818182 | 7.04 | 15.26 | 5.48 | 44893 | 9.25000493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799700 | 14.09 | 0.12 | 0.86 | 13.97 | 14.48 | 13.97 | 47522 |
| 1717713300 | 13.97 | 0.07 | 0.50 | 13.83 | 14.015 | 13.82 | 30749 |
| 1717626900 | 13.9 | -0.05 | -0.36 | 13.88 | 14.0915 | 13.81 | 45159 |
| 1717540500 | 13.95 | -0.14 | -0.99 | 14.11 | 14.11 | 13.87 | 41425 |
| 1717454100 | 14.09 | -0.26 | -1.81 | 14.4 | 14.51 | 13.95 | 72806 |
| 1717194900 | 14.35 | 0 | 0.00 | 14.42 | 14.7388 | 14.34 | 57679 |
| 1717108500 | 14.35 | 0.26 | 1.85 | 14.1 | 14.47 | 13.83 | 37179 |
| 1717022100 | 14.09 | -0.08 | -0.56 | 14.17 | 14.19 | 13.97 | 48461 |
| 1716935700 | 14.17 | -0.12 | -0.84 | 14.33 | 14.46 | 14.17 | 9507 |
| 1716590100 | 14.29 | 0.07 | 0.49 | 14.25 | 14.32 | 14.18 | 51339 |
| 1716503700 | 14.22 | 0.02 | 0.14 | 14.26 | 14.4 | 14.22 | 31683 |
| 1716417300 | 14.2 | -0.2 | -1.39 | 14.36 | 14.6205 | 14.18 | 32157 |
| 1716330900 | 14.4 | -0.13 | -0.89 | 14.49 | 14.56 | 14.35 | 37503 |
| 1716244500 | 14.53 | -0.44 | -2.94 | 14.83 | 14.83 | 14.5 | 66096 |
| 1715985300 | 14.97 | 0.16 | 1.08 | 14.9 | 15.26 | 14.85 | 53732 |
| 1715898900 | 14.81 | 0.14 | 0.95 | 14.75 | 14.9 | 14.61 | 51932 |
| 1715812500 | 14.67 | 0.2 | 1.38 | 14.85 | 14.91 | 14.51 | 66325 |
| 1715726100 | 14.47 | -0.01 | -0.07 | 14.57 | 14.64 | 14.42 | 67561 |
| 1715639700 | 14.48 | 0.06 | 0.42 | 14.43 | 14.66 | 14.39 | 67438 |
| 1715380500 | 14.42 | -0.12 | -0.83 | 14.57 | 14.71 | 14.39 | 31819 |
| 1715294100 | 14.54 | 0.38 | 2.68 | 14.2 | 14.58 | 14.1029 | 33572 |
| 1715207700 | 14.16 | 0.54 | 3.96 | 14.59 | 14.6 | 13.83 | 99377 |
| 1715121300 | 13.62 | 0.12 | 0.89 | 13.48 | 13.67 | 13.48 | 116505 |
| 1715034900 | 13.5 | 0.02 | 0.15 | 13.48 | 13.68 | 13.48 | 101615 |
| 1714775700 | 13.48 | -0.02 | -0.15 | 13.49 | 13.67 | 13.44 | 113381 |
| 1714689300 | 13.5 | 0.21 | 1.58 | 13.45 | 13.58 | 13.25 | 161328 |
| 1714602900 | 13.29 | 0.36 | 2.78 | 12.94 | 13.3 | 12.92 | 166594 |
| 1714516500 | 12.93 | -0.18 | -1.37 | 13.15 | 13.15 | 12.83 | 70611 |
| 1714430100 | 13.11 | -0.54 | -3.96 | 13.64 | 13.64 | 13.07 | 183282 |
| 1714170900 | 13.65 | -0.06 | -0.44 | 13.8 | 13.8 | 13.61 | 54186 |
| 1714084500 | 13.71 | 0.17 | 1.26 | 13.53 | 13.97 | 13.51 | 74312 |
| 1713998100 | 13.54 | 0.25 | 1.88 | 13.22 | 13.59 | 13.22 | 98786 |
| 1713911700 | 13.29 | 0.04 | 0.30 | 13.18 | 13.44 | 13.18 | 78534 |
| 1713825300 | 13.25 | 0.08 | 0.61 | 13.3 | 13.5 | 13.16 | 124836 |
| 1713566100 | 13.17 | -0.27 | -2.01 | 13.4 | 13.53 | 13.17 | 93474 |
| 1713479700 | 13.44 | -0.06 | -0.44 | 13.59 | 13.74 | 13.44 | 50817 |
| 1713393300 | 13.5 | -0.27 | -1.96 | 13.77 | 13.9 | 13.47 | 51130 |
| 1713306900 | 13.77 | 0.41 | 3.07 | 13.33 | 13.79 | 13.2319 | 74264 |
| 1713220500 | 13.36 | -0.11 | -0.82 | 13.47 | 13.7 | 13.36 | 41262 |
| 1712961300 | 13.47 | -0.12 | -0.88 | 13.51 | 13.655 | 13.38 | 36430 |
| 1712874900 | 13.59 | 0.03 | 0.22 | 13.57 | 13.645 | 13.43 | 36437 |
| 1712788500 | 13.56 | 0 | 0.00 | 13.43 | 13.715 | 13.43 | 46554 |
| 1712702100 | 13.56 | -0.35 | -2.52 | 14.05 | 14.05 | 13.53 | 52493 |
| 1712615700 | 13.91 | 0.21 | 1.53 | 13.73 | 14.1399 | 13.73 | 76164 |
| 1712356500 | 13.7 | 0.05 | 0.37 | 13.66 | 13.89 | 13.43 | 52180 |
| 1712270100 | 13.65 | -0.07 | -0.51 | 13.74 | 14.13 | 13.57 | 69233 |
| 1712183700 | 13.72 | -0.1 | -0.72 | 13.75 | 14.04 | 13.64 | 59310 |
| 1712097300 | 13.82 | 0.5 | 3.75 | 13.16 | 13.92 | 13.14 | 144403 |
| 1712010900 | 13.32 | -0.22 | -1.62 | 13.54 | 13.54 | 13.2 | 77871 |
| 1711665300 | 13.54 | -0.18 | -1.31 | 13.6 | 13.98 | 13.35 | 154072 |
| 1711578900 | 13.72 | 0.65 | 4.97 | 13.07 | 14.12 | 13.07 | 191253 |
| 1711492500 | 13.07 | -0.23 | -1.73 | 13.25 | 13.3 | 12.95 | 108019 |
| 1711406100 | 13.3 | -0.02 | -0.15 | 13.34 | 13.5 | 13.24 | 71998 |
| 1711146900 | 13.32 | -0.16 | -1.19 | 13.47 | 13.5055 | 13.31 | 32177 |
| 1711060500 | 13.48 | 0.24 | 1.81 | 13.35 | 13.536 | 13.28 | 46273 |
| 1710974100 | 13.24 | 0.34 | 2.64 | 13.05 | 13.36 | 12.87 | 86736 |
| 1710887700 | 12.9 | 0 | 0.00 | 12.92 | 13.01 | 12.82 | 42185 |
| 1710801300 | 12.9 | -0.45 | -3.37 | 13.35 | 13.35 | 12.85 | 70670 |
| 1710542100 | 13.35 | 0.44 | 3.41 | 12.76 | 13.37 | 12.76 | 140427 |
| 1710455700 | 12.91 | -0.12 | -0.92 | 13.26 | 13.26 | 12.73 | 42655 |
| 1710369300 | 13.03 | 0.41 | 3.25 | 13.2 | 13.2 | 12.85 | 58012 |
| 1710282900 | 12.62 | 0.12 | 0.96 | 12.51 | 12.96 | 12.36 | 67469 |
| 1710196500 | 12.5 | -0.12 | -0.95 | 12.51 | 12.69 | 12.45 | 23834 |
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
