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 | 0.145 | 1.04391648668 | 13.89 | 14.14 | 13.86 | 46643 | 14.02922892 | CS |
| 4 | -0.235 | -1.64681149264 | 14.27 | 14.41 | 13.705 | 63309 | 14.0891777 | CS |
| 12 | 0.065 | 0.465282748747 | 13.97 | 14.5 | 13.705 | 62091 | 14.13805701 | CS |
| 26 | 1.995 | 16.5697674419 | 12.04 | 14.5 | 12.02 | 61954 | 13.65451012 | CS |
| 52 | 0.885 | 6.73003802281 | 13.15 | 14.5 | 11.92 | 63173 | 13.31529174 | CS |
| 156 | -2.225 | -13.6838868389 | 16.26 | 17.49 | 11.91 | 65191 | 14.42374203 | CS |
| 260 | -4.305 | -23.4732824427 | 18.34 | 18.9 | 9.14 | 70942 | 14.62781049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 14.035 | 0.01 | 0.04 | 14 | 14.07 | 13.98 | 28998 |
| 1714084800 | 14.03 | 0.04 | 0.29 | 13.97 | 14.04 | 13.86 | 73736 |
| 1713998400 | 13.99 | -0.11 | -0.78 | 14.1 | 14.1 | 13.98 | 53349 |
| 1713912000 | 14.1 | 0.1 | 0.71 | 14.01 | 14.14 | 13.99 | 41963 |
| 1713825600 | 14 | 0.11 | 0.79 | 13.89 | 14.01 | 13.89 | 37609 |
| 1713566400 | 13.89 | -0.12 | -0.86 | 13.93 | 13.94 | 13.852 | 39365 |
| 1713480000 | 14.01 | 0.05 | 0.36 | 14 | 14.04 | 13.94 | 49960 |
| 1713393600 | 13.96 | 0.15 | 1.09 | 13.81 | 13.99 | 13.81 | 98900 |
| 1713307200 | 13.81 | 0.07 | 0.51 | 13.71 | 13.84 | 13.71 | 54917 |
| 1713220800 | 13.74 | -0.2 | -1.43 | 14.04 | 14.04 | 13.705 | 121550 |
| 1712961600 | 13.94 | -0.14 | -0.99 | 14.09 | 14.12 | 13.94 | 35636 |
| 1712875200 | 14.08 | -0.02 | -0.14 | 14.17 | 14.17 | 14.0214 | 59722 |
| 1712788800 | 14.1 | -0.21 | -1.47 | 14.2 | 14.24 | 14.08 | 53200 |
| 1712702400 | 14.31 | -0.03 | -0.21 | 14.39 | 14.39 | 14.24 | 52567 |
| 1712616000 | 14.34 | 0.02 | 0.14 | 14.36 | 14.41 | 14.3 | 85858 |
| 1712356800 | 14.32 | 0.05 | 0.35 | 14.32 | 14.32 | 14.24 | 53947 |
| 1712270400 | 14.27 | 0.05 | 0.35 | 14.3 | 14.32 | 14.22 | 118162 |
| 1712184000 | 14.22 | -0.01 | -0.07 | 14.25 | 14.25 | 14.1701 | 51902 |
| 1712097600 | 14.23 | -0.03 | -0.21 | 14.25 | 14.28 | 14.15 | 54780 |
| 1712011200 | 14.26 | -0.04 | -0.28 | 14.27 | 14.34 | 14.24 | 123585 |
| 1711665600 | 14.3 | -0.04 | -0.28 | 14.34 | 14.35 | 14.3 | 58517 |
| 1711579200 | 14.34 | 0.05 | 0.35 | 14.39 | 14.39 | 14.31 | 65199 |
| 1711492800 | 14.29 | 0.07 | 0.49 | 14.29 | 14.31 | 14.25 | 31737 |
| 1711406400 | 14.22 | -0.03 | -0.21 | 14.3 | 14.3916 | 14.21 | 55255 |
| 1711147200 | 14.25 | 0.04 | 0.28 | 14.28 | 14.2999 | 14.24 | 27214 |
| 1711060800 | 14.21 | -0.02 | -0.14 | 14.23 | 14.28 | 14.2037 | 28182 |
| 1710974400 | 14.23 | 0.03 | 0.21 | 14.23 | 14.25 | 14.1601 | 33258 |
| 1710888000 | 14.2 | -0.06 | -0.42 | 14.17 | 14.22 | 14.11 | 98783 |
| 1710801600 | 14.26 | -0.05 | -0.35 | 14.4 | 14.4469 | 14.25 | 173401 |
| 1710542400 | 14.31 | -0.01 | -0.07 | 14.36 | 14.47 | 14.29 | 117141 |
| 1710456000 | 14.32 | -0.06 | -0.42 | 14.38 | 14.4 | 14.29 | 37168 |
| 1710369600 | 14.38 | -0.05 | -0.35 | 14.45 | 14.5 | 14.35 | 59014 |
| 1710283200 | 14.43 | 0.08 | 0.56 | 14.38 | 14.44 | 14.3634 | 37252 |
| 1710196800 | 14.35 | 0.03 | 0.21 | 14.39 | 14.39 | 14.3101 | 36740 |
| 1709941200 | 14.32 | 0.05 | 0.35 | 14.34 | 14.34 | 14.1757 | 72892 |
| 1709854800 | 14.27 | -0.08 | -0.56 | 14.43 | 14.44 | 14.23 | 59436 |
| 1709768400 | 14.35 | 0.07 | 0.49 | 14.32 | 14.38 | 14.2946 | 60590 |
| 1709682000 | 14.28 | -0.02 | -0.14 | 14.31 | 14.4 | 14.23 | 58430 |
| 1709595600 | 14.3 | 0.06 | 0.42 | 14.26 | 14.36 | 14.24 | 72678 |
| 1709336400 | 14.24 | 0.03 | 0.21 | 14.18 | 14.37 | 14.18 | 68082 |
| 1709250000 | 14.21 | 0.16 | 1.14 | 14.19 | 14.21 | 14.1212 | 32956 |
| 1709163600 | 14.05 | 0.03 | 0.21 | 14.02 | 14.0782 | 14.02 | 58916 |
| 1709077200 | 14.02 | 0.04 | 0.29 | 14.06 | 14.08 | 14 | 60995 |
| 1708990800 | 13.98 | 0.02 | 0.14 | 14.04 | 14.05 | 13.96 | 46353 |
| 1708731600 | 13.96 | 0.02 | 0.14 | 13.95 | 14 | 13.93 | 65642 |
| 1708645200 | 13.94 | -0.07 | -0.50 | 14.11 | 14.11 | 13.93 | 97462 |
| 1708558800 | 14.01 | 0.02 | 0.14 | 14.03 | 14.12 | 14 | 45728 |
| 1708472400 | 13.99 | -0.11 | -0.78 | 14.04 | 14.09 | 13.96 | 44712 |
| 1708126800 | 14.1 | -0.07 | -0.49 | 14.18 | 14.2 | 14.07 | 29539 |
| 1708040400 | 14.17 | 0.07 | 0.50 | 14.14 | 14.18 | 14.13 | 31328 |
| 1707954000 | 14.1 | 0.04 | 0.28 | 14.14 | 14.19 | 14.09 | 74252 |
| 1707867600 | 14.06 | -0.04 | -0.28 | 14.07 | 14.14 | 13.98 | 57711 |
| 1707781200 | 14.1 | 0.03 | 0.21 | 14.13 | 14.18 | 14.07 | 76108 |
| 1707522000 | 14.07 | 0 | 0.00 | 14.07 | 14.14 | 14.06 | 79978 |
| 1707435600 | 14.07 | -0.01 | -0.07 | 14.11 | 14.13 | 14.04 | 50855 |
| 1707349200 | 14.08 | 0.09 | 0.64 | 14.1 | 14.12 | 14.04 | 65739 |
| 1707262800 | 13.99 | 0.16 | 1.16 | 13.93 | 13.99 | 13.875 | 61419 |
| 1707176400 | 13.83 | -0.11 | -0.79 | 13.97 | 13.97 | 13.82 | 109048 |
| 1706917200 | 13.94 | -0.06 | -0.43 | 14 | 14 | 13.92 | 49413 |
| 1706830800 | 14 | 0.04 | 0.29 | 14.09 | 14.1 | 13.97 | 46572 |
| 1706744400 | 13.96 | -0.03 | -0.21 | 13.97 | 13.98 | 13.94 | 54869 |
| 1706658000 | 13.99 | -0.02 | -0.14 | 14.01 | 14.04 | 13.98 | 33190 |
| 1706571600 | 14.01 | 0.07 | 0.50 | 13.99 | 14.05 | 13.95 | 58152 |
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
