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 | -0.42 | -2.89455547898 | 14.51 | 14.51 | 14.05 | 561799 | 14.18195311 | CS |
| 4 | 0.68 | 5.07084265474 | 13.41 | 14.535 | 13.23 | 633230 | 14.03284088 | CS |
| 12 | 0.06 | 0.427655024947 | 14.03 | 15.1 | 13.23 | 631622 | 14.31407362 | CS |
| 26 | 0.89 | 6.74242424242 | 13.2 | 15.1 | 13 | 597781 | 13.98033247 | CS |
| 52 | 1.58 | 12.6298960831 | 12.51 | 15.1 | 11.92 | 550341 | 13.75120733 | CS |
| 156 | -4.49 | -24.1657696448 | 18.58 | 21.66 | 11.38 | 516487 | 14.83317652 | CS |
| 260 | -3.33 | -19.1159586682 | 17.42 | 21.66 | 9.1 | 476246 | 15.46308384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 14.08 | -0.01 | -0.07 | 14.08 | 14.11 | 14.075 | 483020 |
| 1715640000 | 14.09 | 0 | 0.00 | 14.1 | 14.175 | 14.08 | 545192 |
| 1715380800 | 14.09 | -0.11 | -0.77 | 14.12 | 14.13 | 14.05 | 488442 |
| 1715294400 | 14.2 | 0.02 | 0.14 | 14.19 | 14.22 | 14.15 | 501537 |
| 1715208000 | 14.18 | -0.12 | -0.84 | 14.3 | 14.3 | 14.09 | 536470 |
| 1715121600 | 14.3 | -0.2 | -1.38 | 14.51 | 14.51 | 14.242 | 737355 |
| 1715035200 | 14.5 | -0.01 | -0.07 | 14.53 | 14.535 | 14.48 | 369997 |
| 1714776000 | 14.51 | 0.09 | 0.62 | 14.46 | 14.51 | 14.44 | 443353 |
| 1714689600 | 14.42 | 0.1 | 0.70 | 14.4 | 14.435 | 14.36 | 514945 |
| 1714603200 | 14.32 | 0.02 | 0.14 | 14.35 | 14.3699 | 14.18 | 602871 |
| 1714516800 | 14.3 | 0 | 0.00 | 14.27 | 14.32 | 14.22 | 327108 |
| 1714430400 | 14.3 | 0.17 | 1.20 | 14.17 | 14.315 | 14.16 | 1083028 |
| 1714171200 | 14.13 | 0.2 | 1.44 | 13.94 | 14.17 | 13.905 | 894038 |
| 1714084800 | 13.93 | 0 | 0.00 | 13.78 | 13.98 | 13.722 | 494534 |
| 1713998400 | 13.93 | -0.01 | -0.07 | 13.95 | 13.9999 | 13.8 | 467040 |
| 1713912000 | 13.94 | 0.14 | 1.01 | 13.83 | 13.98 | 13.8 | 777448 |
| 1713825600 | 13.8 | 0.09 | 0.66 | 13.77 | 13.8 | 13.73 | 639871 |
| 1713566400 | 13.71 | 0.01 | 0.07 | 13.67 | 13.725 | 13.66 | 692414 |
| 1713480000 | 13.7 | 0.04 | 0.29 | 13.68 | 13.71 | 13.64 | 571205 |
| 1713393600 | 13.66 | 0.14 | 1.04 | 13.61 | 13.71 | 13.55 | 950642 |
| 1713307200 | 13.52 | 0.03 | 0.22 | 13.5 | 13.59 | 13.23 | 1220226 |
| 1713220800 | 13.49 | -0.48 | -3.44 | 14.05 | 14.11 | 13.42 | 1673218 |
| 1712961600 | 13.97 | -0.24 | -1.69 | 14.08 | 14.22 | 13.96 | 736552 |
| 1712875200 | 14.21 | -0.56 | -3.79 | 14.78 | 14.796 | 13.82 | 2554857 |
| 1712788800 | 14.77 | -0.27 | -1.80 | 14.87 | 14.935 | 14.71 | 810280 |
| 1712702400 | 15.04 | -0.01 | -0.07 | 15.06 | 15.07 | 15.01 | 527501 |
| 1712616000 | 15.05 | 0 | 0.00 | 15.04 | 15.09 | 15.01 | 720473 |
| 1712356800 | 15.05 | 0.1 | 0.67 | 15 | 15.095 | 14.98 | 680502 |
| 1712270400 | 14.95 | 0 | 0.00 | 14.97 | 15.1 | 14.94 | 899227 |
| 1712184000 | 14.95 | 0.06 | 0.40 | 14.88 | 14.98 | 14.85 | 594916 |
| 1712097600 | 14.89 | -0.01 | -0.07 | 14.88 | 14.95 | 14.71 | 804271 |
| 1712011200 | 14.9 | 0.03 | 0.20 | 14.88 | 14.91 | 14.87 | 629881 |
| 1711665600 | 14.87 | 0.01 | 0.07 | 14.86 | 14.91 | 14.8412 | 439820 |
| 1711579200 | 14.86 | 0.02 | 0.13 | 14.85 | 14.905 | 14.85 | 512351 |
| 1711492800 | 14.84 | 0.09 | 0.61 | 14.72 | 15 | 14.72 | 757908 |
| 1711406400 | 14.75 | 0.03 | 0.20 | 14.79 | 14.8 | 14.74 | 503445 |
| 1711147200 | 14.72 | 0.01 | 0.07 | 14.71 | 14.73 | 14.685 | 445688 |
| 1711060800 | 14.71 | 0.13 | 0.89 | 14.6 | 14.77 | 14.5649 | 714558 |
| 1710974400 | 14.58 | 0.05 | 0.34 | 14.54 | 14.58 | 14.51 | 496514 |
| 1710888000 | 14.53 | 0.01 | 0.07 | 14.53 | 14.53 | 14.49 | 287699 |
| 1710801600 | 14.52 | 0.02 | 0.14 | 14.5 | 14.52 | 14.45 | 453312 |
| 1710542400 | 14.5 | 0.03 | 0.21 | 14.46 | 14.5 | 14.43 | 358260 |
| 1710456000 | 14.47 | 0.01 | 0.07 | 14.47 | 14.49 | 14.41 | 451535 |
| 1710369600 | 14.46 | 0.06 | 0.42 | 14.43 | 14.5 | 14.41 | 345109 |
| 1710283200 | 14.4 | 0.07 | 0.49 | 14.35 | 14.43 | 14.29 | 452470 |
| 1710196800 | 14.33 | -0.12 | -0.83 | 14.45 | 14.45 | 14.295 | 589454 |
| 1709941200 | 14.45 | -0.08 | -0.55 | 14.45 | 14.48 | 14.3995 | 466205 |
| 1709854800 | 14.53 | -0.01 | -0.07 | 14.54 | 14.6 | 14.48 | 589442 |
| 1709768400 | 14.54 | 0.06 | 0.41 | 14.49 | 14.55 | 14.48 | 606979 |
| 1709682000 | 14.48 | 0.11 | 0.77 | 14.4 | 14.55 | 14.395 | 791502 |
| 1709595600 | 14.37 | 0.08 | 0.60 | 14.35 | 14.4 | 14.26 | 854773 |
| 1709336400 | 14.285 | 0.02 | 0.11 | 14.29 | 14.32 | 14.17 | 794193 |
| 1709250000 | 14.27 | 0.12 | 0.85 | 14.17 | 14.29 | 14.17 | 531176 |
| 1709163600 | 14.15 | 0.01 | 0.07 | 14.15 | 14.175 | 14.15 | 336080 |
| 1709077200 | 14.14 | 0.01 | 0.07 | 14.14 | 14.16 | 14.12 | 329676 |
| 1708990800 | 14.13 | 0 | 0.00 | 14.13 | 14.14 | 14.06 | 379122 |
| 1708731600 | 14.13 | 0 | 0.00 | 14.14 | 14.15 | 14.105 | 327134 |
| 1708645200 | 14.13 | 0 | 0.00 | 14.13 | 14.18 | 14.1101 | 561381 |
| 1708558800 | 14.13 | 0.11 | 0.75 | 14.04 | 14.14 | 14.03 | 479041 |
| 1708472400 | 14.025 | 0.01 | 0.04 | 14.03 | 14.05 | 14 | 397503 |
| 1708126800 | 14.02 | 0.04 | 0.29 | 13.99 | 14.02 | 13.935 | 350911 |
| 1708040400 | 13.98 | 0.03 | 0.22 | 13.96 | 13.98 | 13.91 | 398415 |
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
