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 | -0.225 | -1.59123055163 | 14.14 | 14.15 | 13.89 | 64012 | 14.02804797 | CS |
| 4 | 0.285 | 2.0909757887 | 13.63 | 14.15 | 13.53 | 68167 | 13.89216028 | CS |
| 12 | -0.325 | -2.28230337079 | 14.24 | 14.47 | 12.48 | 109758 | 13.84144947 | CS |
| 26 | -0.31 | -2.17926186292 | 14.225 | 14.47 | 12.48 | 102753 | 14.04176305 | CS |
| 52 | 0.265 | 1.94139194139 | 13.65 | 14.63 | 12.48 | 97933 | 14.11442422 | CS |
| 156 | 0.445 | 3.30363771344 | 13.47 | 14.63 | 11.76 | 90675 | 13.52781208 | CS |
| 260 | 0.675 | 5.09818731118 | 13.24 | 17.64 | 11.76 | 95377 | 14.37170988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747780800 | 13.97 | 0.05 | 0.36 | 13.96 | 13.99 | 13.9 | 54269 |
| 1747694400 | 13.92 | -0.13 | -0.93 | 13.94 | 13.99 | 13.89 | 71219 |
| 1747435200 | 14.05 | 0 | 0.00 | 14.05 | 14.08 | 13.988 | 43577 |
| 1747348800 | 14.05 | -0.08 | -0.57 | 14.07 | 14.07 | 14 | 68821 |
| 1747262400 | 14.13 | -0.01 | -0.07 | 14.14 | 14.15 | 14.03 | 82175 |
| 1747176000 | 14.14 | 0.03 | 0.21 | 14.14 | 14.15 | 14.07 | 110751 |
| 1747089600 | 14.11 | 0.12 | 0.86 | 14.01 | 14.12 | 14 | 71108 |
| 1746830400 | 13.99 | 0.08 | 0.58 | 13.93 | 14 | 13.93 | 47113 |
| 1746744000 | 13.91 | -0.02 | -0.14 | 13.92 | 13.96 | 13.9 | 67542 |
| 1746657600 | 13.93 | 0.07 | 0.51 | 13.91 | 13.95 | 13.8456 | 41467 |
| 1746571200 | 13.86 | -0.03 | -0.22 | 13.88 | 13.9395 | 13.82 | 73175 |
| 1746484800 | 13.89 | -0.05 | -0.34 | 13.92 | 13.93 | 13.8474 | 50619 |
| 1746225600 | 13.937 | 0.07 | 0.48 | 13.88 | 13.94 | 13.875 | 29801 |
| 1746139200 | 13.87 | 0.03 | 0.22 | 13.94 | 13.94 | 13.83 | 37319 |
| 1746052800 | 13.84 | -0.04 | -0.29 | 13.85 | 13.94 | 13.81 | 120818 |
| 1745966400 | 13.88 | 0.18 | 1.31 | 13.7 | 13.88 | 13.69 | 72656 |
| 1745880000 | 13.7 | 0.02 | 0.15 | 13.74 | 13.74 | 13.6 | 73950 |
| 1745620800 | 13.68 | 0.05 | 0.37 | 13.61 | 13.755 | 13.61 | 64605 |
| 1745534400 | 13.63 | 0.09 | 0.66 | 13.59 | 13.7 | 13.53 | 82862 |
| 1745448000 | 13.54 | 0.05 | 0.37 | 13.63 | 13.6904 | 13.53 | 99488 |
| 1745361600 | 13.49 | 0.15 | 1.12 | 13.4 | 13.52 | 13.3966 | 51398 |
| 1745275200 | 13.34 | -0.06 | -0.45 | 13.41 | 13.44 | 13.32 | 85150 |
| 1744929600 | 13.4 | 0.06 | 0.45 | 13.39 | 13.45 | 13.34 | 42673 |
| 1744843200 | 13.34 | -0.04 | -0.30 | 13.42 | 13.46 | 13.27 | 79690 |
| 1744756800 | 13.38 | 0.1 | 0.75 | 13.25 | 13.44 | 13.23 | 100123 |
| 1744670400 | 13.28 | 0.12 | 0.91 | 13.32 | 13.47 | 13.2 | 101266 |
| 1744411200 | 13.16 | 0.03 | 0.23 | 13.16 | 13.4 | 13.03 | 113908 |
| 1744324800 | 13.13 | -0.23 | -1.72 | 13.36 | 13.365 | 13.05 | 101278 |
| 1744238400 | 13.36 | 0.46 | 3.57 | 12.84 | 13.4 | 12.825 | 183114 |
| 1744152000 | 12.9 | 0.15 | 1.18 | 12.95 | 13.21 | 12.88 | 185216 |
| 1744065600 | 12.75 | -0.42 | -3.19 | 13.09 | 13.11 | 12.48 | 261503 |
| 1743806400 | 13.17 | -0.76 | -5.46 | 13.82 | 13.92 | 13.1 | 322973 |
| 1743720000 | 13.93 | -0.1 | -0.71 | 13.94 | 13.96 | 13.86 | 104937 |
| 1743633600 | 14.03 | -0.02 | -0.14 | 14.05 | 14.05 | 13.98 | 109381 |
| 1743547200 | 14.05 | -0.09 | -0.64 | 14.08 | 14.1 | 14.0301 | 85027 |
| 1743460800 | 14.14 | 0.17 | 1.22 | 13.97 | 14.14 | 13.92 | 296850 |
| 1743201600 | 13.97 | -0.02 | -0.14 | 13.97 | 13.99 | 13.9301 | 78462 |
| 1743115200 | 13.99 | -0.02 | -0.14 | 14.01 | 14.04 | 13.95 | 76769 |
| 1743028800 | 14.01 | -0.05 | -0.36 | 14.04 | 14.06 | 13.99 | 83857 |
| 1742942400 | 14.06 | 0.01 | 0.07 | 14.05 | 14.1 | 14.016 | 87160 |
| 1742856000 | 14.05 | -0.03 | -0.21 | 14.1 | 14.11 | 14.01 | 97817 |
| 1742596800 | 14.08 | 0.05 | 0.36 | 14.04 | 14.11 | 14 | 105622 |
| 1742510400 | 14.03 | 0.01 | 0.07 | 14.03 | 14.05 | 13.95 | 108128 |
| 1742424000 | 14.02 | 0.07 | 0.50 | 13.96 | 14.08 | 13.932 | 147192 |
| 1742337600 | 13.95 | -0.07 | -0.50 | 13.96 | 13.99 | 13.91 | 130961 |
| 1742251200 | 14.02 | -0.09 | -0.64 | 14.15 | 14.15 | 14 | 113084 |
| 1741992000 | 14.11 | 0.01 | 0.07 | 14.05 | 14.15 | 14.05 | 71316 |
| 1741905600 | 14.1 | -0.09 | -0.63 | 14.14 | 14.18 | 14.09 | 130389 |
| 1741819200 | 14.19 | 0.06 | 0.42 | 14.17 | 14.25 | 14.0908 | 128143 |
| 1741732800 | 14.13 | -0.04 | -0.28 | 14.19 | 14.19 | 14.07 | 82274 |
| 1741646400 | 14.17 | -0.03 | -0.21 | 14.2 | 14.23 | 14.15 | 80322 |
| 1741390800 | 14.2 | 0.02 | 0.14 | 14.22 | 14.2351 | 14.18 | 82548 |
| 1741304400 | 14.18 | -0.03 | -0.21 | 14.2 | 14.25 | 14.18 | 117236 |
| 1741218000 | 14.21 | -0.01 | -0.07 | 14.3 | 14.3 | 14.19 | 97005 |
| 1741131600 | 14.22 | -0.15 | -1.04 | 14.33 | 14.3397 | 14.22 | 278247 |
| 1741045200 | 14.37 | 0.13 | 0.91 | 14.26 | 14.47 | 14.2398 | 486224 |
| 1740786000 | 14.24 | 0 | 0.00 | 14.24 | 14.25 | 14.2 | 116248 |
| 1740699600 | 14.24 | 0 | 0.00 | 14.26 | 14.26 | 14.2 | 102522 |
| 1740613200 | 14.24 | 0.02 | 0.14 | 14.24 | 14.25 | 14.19 | 98774 |
| 1740526800 | 14.22 | 0.01 | 0.07 | 14.21 | 14.24 | 14.18 | 86858 |
| 1740440400 | 14.21 | -0.03 | -0.21 | 14.29 | 14.2955 | 14.17 | 136607 |
| 1740181200 | 14.24 | -0.02 | -0.14 | 14.26 | 14.3 | 14.19 | 105191 |
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
