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 | 0.33 | 2.29166666667 | 14.4 | 14.9 | 14.16 | 115817 | 14.559957 | CS |
| 4 | -0.2 | -1.33958472873 | 14.93 | 15.33 | 14.15 | 123898 | 14.57104081 | CS |
| 12 | 3.45 | 30.585106383 | 11.28 | 15.39 | 11.2 | 284798 | 14.30233147 | CS |
| 26 | 3.25 | 28.3101045296 | 11.48 | 15.39 | 10.65 | 218260 | 13.18163786 | CS |
| 52 | 8.17 | 124.542682927 | 6.56 | 15.39 | 6.21 | 171328 | 11.93888893 | CS |
| 156 | -0.88 | -5.63741191544 | 15.61 | 16.8 | 5.59 | 128207 | 10.40079612 | CS |
| 260 | 0.59 | 4.17256011315 | 14.14 | 18.85 | 5.59 | 129462 | 10.55545448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 0 |
| 1714081200 | 14.69 | 0.03 | 0.20 | 14.5 | 14.71 | 14.28 | 91316 |
| 1713994800 | 14.66 | -0.07 | -0.48 | 14.79 | 14.9 | 14.58 | 104501 |
| 1713908400 | 14.73 | 0.46 | 3.22 | 14.32 | 14.88 | 14.32 | 124357 |
| 1713822000 | 14.27 | -0.18 | -1.25 | 14.58 | 14.7 | 14.16 | 83371 |
| 1713562800 | 14.45 | -0.02 | -0.14 | 14.4 | 14.55 | 14.29 | 175538 |
| 1713476400 | 14.47 | 0.24 | 1.69 | 14.32 | 14.6 | 14.25 | 115634 |
| 1713390000 | 14.23 | -0.05 | -0.35 | 14.29 | 14.49 | 14.15 | 77602 |
| 1713303600 | 14.28 | -0.03 | -0.21 | 14.38 | 14.41 | 14.15 | 107044 |
| 1713217200 | 14.31 | -0.22 | -1.51 | 14.57 | 14.59 | 14.22 | 144081 |
| 1712958000 | 14.53 | -0.35 | -2.35 | 14.9 | 14.9 | 14.49 | 116462 |
| 1712871600 | 14.88 | 0.25 | 1.71 | 14.7 | 14.9 | 14.66 | 74776 |
| 1712785200 | 14.63 | 0.3 | 2.09 | 14.28 | 14.69 | 14.17 | 126848 |
| 1712698800 | 14.33 | -0.11 | -0.76 | 14.52 | 14.52 | 14.2 | 87459 |
| 1712612400 | 14.44 | -0.07 | -0.48 | 14.55 | 14.58 | 14.35 | 57089 |
| 1712353200 | 14.51 | -0.05 | -0.34 | 14.33 | 14.54 | 14.32 | 126023 |
| 1712266800 | 14.56 | -0.05 | -0.34 | 14.73 | 14.78 | 14.5 | 104238 |
| 1712180400 | 14.61 | 0.03 | 0.21 | 14.57 | 14.69 | 14.3 | 116507 |
| 1712094000 | 14.58 | -0.35 | -2.34 | 14.8 | 14.81 | 14.45 | 190565 |
| 1712007600 | 14.93 | 0.22 | 1.50 | 14.93 | 15.33 | 14.81 | 330651 |
| 1711662000 | 14.71 | 0.19 | 1.31 | 14.45 | 14.88 | 14.42 | 152021 |
| 1711575600 | 14.52 | -0.08 | -0.55 | 14.61 | 14.75 | 14.45 | 166743 |
| 1711489200 | 14.6 | 0.07 | 0.48 | 14.4 | 14.84 | 14.25 | 185731 |
| 1711402800 | 14.53 | 0.2 | 1.40 | 14.32 | 14.78 | 14.32 | 200485 |
| 1711143600 | 14.33 | 0.37 | 2.65 | 13.96 | 14.4 | 13.9 | 145128 |
| 1711057200 | 13.96 | -0.09 | -0.64 | 14.1 | 14.1 | 13.89 | 147903 |
| 1710970800 | 14.05 | -0.13 | -0.92 | 14.1 | 14.33 | 13.95 | 128564 |
| 1710884400 | 14.18 | 0.16 | 1.14 | 13.91 | 14.22 | 13.74 | 132440 |
| 1710798000 | 14.02 | -0.1 | -0.71 | 14.17 | 14.26 | 13.92 | 134436 |
| 1710538800 | 14.12 | -0.46 | -3.16 | 14.45 | 14.65 | 14 | 2618080 |
| 1710452400 | 14.58 | -0.14 | -0.95 | 14.67 | 14.76 | 14.47 | 160607 |
| 1710366000 | 14.72 | 0.15 | 1.03 | 14.54 | 14.82 | 14.54 | 218198 |
| 1710279600 | 14.57 | -0.35 | -2.35 | 14.92 | 15 | 14.45 | 209906 |
| 1710193200 | 14.92 | 0.08 | 0.54 | 14.92 | 15.04 | 14.67 | 247202 |
| 1709937600 | 14.84 | 0.25 | 1.71 | 14.49 | 14.97 | 14.46 | 202994 |
| 1709851200 | 14.59 | -0.37 | -2.47 | 15 | 15.05 | 14.52 | 669166 |
| 1709764800 | 14.96 | -0.03 | -0.20 | 15.03 | 15.16 | 14.85 | 667663 |
| 1709678400 | 14.99 | -0.06 | -0.40 | 15.01 | 15.39 | 14.96 | 1225815 |
| 1709592000 | 15.05 | 0.34 | 2.31 | 14.94 | 15.35 | 14.8 | 701890 |
| 1709332800 | 14.71 | 0.05 | 0.34 | 14.47 | 14.79 | 14.16 | 392260 |
| 1709246400 | 14.66 | 0.5 | 3.53 | 14.28 | 14.85 | 14.24 | 1015931 |
| 1709160000 | 14.16 | 0.08 | 0.57 | 14.3 | 14.53 | 12.65 | 376245 |
| 1709073600 | 14.08 | -0.21 | -1.47 | 14.22 | 14.28 | 14 | 220048 |
| 1708987200 | 14.29 | 0.29 | 2.07 | 14.01 | 14.34 | 13.87 | 302807 |
| 1708728000 | 14 | 0.11 | 0.79 | 14 | 14 | 13.81 | 234532 |
| 1708641600 | 13.89 | 0.11 | 0.80 | 13.85 | 14.03 | 13.75 | 153175 |
| 1708555200 | 13.78 | -0.2 | -1.43 | 13.92 | 13.92 | 13.55 | 212380 |
| 1708468800 | 13.98 | -0.04 | -0.29 | 14.2 | 14.2 | 13.87 | 203438 |
| 1708123200 | 14.02 | 0.23 | 1.67 | 13.8 | 14.08 | 13.56 | 335736 |
| 1708036800 | 13.79 | 0.22 | 1.62 | 13.62 | 13.84 | 13.4 | 377388 |
| 1707950400 | 13.57 | 0.43 | 3.27 | 13.13 | 13.6 | 12.86 | 526285 |
| 1707864000 | 13.14 | 0.09 | 0.69 | 13 | 13.3 | 13 | 210675 |
| 1707777600 | 13.05 | 0.52 | 4.15 | 12.55 | 13.3 | 12.48 | 393702 |
| 1707518400 | 12.53 | 0.58 | 4.85 | 11.98 | 12.55 | 11.98 | 294943 |
| 1707432000 | 11.95 | 0.2 | 1.70 | 11.78 | 11.97 | 11.7 | 103192 |
| 1707345600 | 11.75 | 0.23 | 2.00 | 11.52 | 11.76 | 11.38 | 75263 |
| 1707259200 | 11.52 | 0.13 | 1.14 | 11.39 | 11.57 | 11.32 | 56464 |
| 1707172800 | 11.39 | -0.11 | -0.96 | 11.34 | 11.53 | 11.24 | 105330 |
| 1706913600 | 11.5 | 0.26 | 2.31 | 11.28 | 11.5 | 11.2 | 49943 |
| 1706827200 | 11.24 | 0.07 | 0.63 | 11.17 | 11.37 | 11.09 | 30972 |
| 1706740800 | 11.17 | -0.15 | -1.33 | 11.31 | 11.35 | 11.16 | 73904 |
| 1706654400 | 11.32 | -0.13 | -1.14 | 11.42 | 11.42 | 11.22 | 36213 |
| 1706568000 | 11.45 | 0.2 | 1.78 | 11.31 | 11.52 | 11.21 | 38493 |
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
