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 | -0.19 | -1.26413838989 | 15.03 | 15.18 | 14.8301 | 1145 | 14.97451564 | SP |
| 4 | -0.18 | -1.19840213049 | 15.02 | 15.3 | 14.82 | 1964 | 14.95881466 | SP |
| 12 | 0.72 | 5.09915014164 | 14.12 | 15.3 | 14.05 | 1964 | 14.75071054 | SP |
| 26 | 0.6 | 4.21348314607 | 14.24 | 15.3 | 13.54 | 1374 | 14.46904545 | SP |
| 52 | 0.33 | 2.27429359063 | 14.51 | 15.3 | 13.52 | 1563 | 14.41916888 | SP |
| 156 | -5.2532 | -26.1441681763 | 20.0932 | 20.56 | 13.52 | 2923 | 17.1162081 | SP |
| 260 | -5.21 | -25.9850374065 | 20.05 | 21.47 | 13.52 | 3112 | 17.45763673 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 14.84 | -0.05 | -0.32 | 14.83 | 14.84 | 14.83 | 1061 |
| 1726785000 | 14.8875 | -0.05 | -0.36 | 14.89 | 14.89 | 14.86 | 323 |
| 1726698600 | 14.9418 | -0.16 | -1.06 | 15.03 | 15.04 | 14.9418 | 4063 |
| 1726612200 | 15.1017 | -0.07 | -0.48 | 15.1017 | 15.1017 | 15.1017 | 62 |
| 1726525800 | 15.1738 | 0.13 | 0.83 | 15.11 | 15.1738 | 15.11 | 452 |
| 1726266600 | 15.0487 | 0.03 | 0.19 | 15.03 | 15.07 | 15.03 | 784 |
| 1726180200 | 15.0207 | -0.06 | -0.39 | 15.0207 | 15.0207 | 15.0207 | 170 |
| 1726093800 | 15.0798 | -0.01 | -0.07 | 15.12 | 15.12 | 15.0798 | 532 |
| 1726007400 | 15.0907 | 0.1 | 0.67 | 14.97 | 15.0907 | 14.97 | 409 |
| 1725921000 | 14.9899 | 0.07 | 0.47 | 14.94 | 15 | 14.94 | 1677 |
| 1725661800 | 14.92 | -0.04 | -0.24 | 15 | 15 | 14.92 | 11134 |
| 1725575400 | 14.9566 | 0.04 | 0.29 | 14.95 | 14.9566 | 14.95 | 160 |
| 1725489000 | 14.9132 | -0.03 | -0.21 | 14.82 | 14.9132 | 14.82 | 830 |
| 1725402600 | 14.9449 | -0.03 | -0.23 | 14.9616 | 14.99 | 14.9449 | 7004 |
| 1725057000 | 14.9787 | -0.02 | -0.14 | 14.99 | 14.99 | 14.9757 | 1382 |
| 1724970600 | 15 | 0.04 | 0.23 | 14.976 | 15 | 14.97 | 5491 |
| 1724884200 | 14.965 | -0.01 | -0.07 | 14.94 | 14.965 | 14.94 | 336 |
| 1724797800 | 14.975 | 0.01 | 0.07 | 15.3 | 15.3 | 14.975 | 948 |
| 1724711400 | 14.965 | -0.03 | -0.19 | 14.98 | 14.995 | 14.965 | 960 |
| 1724452200 | 14.9932 | 0.1 | 0.69 | 15.02 | 15.02 | 14.9702 | 529 |
| 1724365800 | 14.89 | -0.15 | -1.03 | 14.92 | 14.92 | 14.89 | 1416 |
| 1724279400 | 15.0447 | 0.02 | 0.13 | 15.05 | 15.05 | 15.0447 | 326 |
| 1724193000 | 15.0251 | 0.11 | 0.74 | 15 | 15.0251 | 15 | 283 |
| 1724106600 | 14.915 | 0.06 | 0.39 | 14.91 | 14.94 | 14.91 | 477 |
| 1723847400 | 14.8577 | 0.05 | 0.35 | 14.8577 | 14.8577 | 14.8577 | 139 |
| 1723761000 | 14.8065 | -0.12 | -0.83 | 14.7152 | 14.8065 | 14.7152 | 1821 |
| 1723674600 | 14.9305 | 0.08 | 0.57 | 15.3 | 15.3 | 14.9305 | 3931 |
| 1723588200 | 14.8461 | 0.07 | 0.45 | 14.84 | 14.85 | 14.8399 | 2082 |
| 1723501800 | 14.78 | 0.06 | 0.41 | 14.74 | 14.79 | 14.74 | 5621 |
| 1723242600 | 14.72 | 0.12 | 0.82 | 14.77 | 14.77 | 14.69 | 13730 |
| 1723156200 | 14.6 | -0.06 | -0.40 | 14.52 | 14.6 | 14.52 | 17785 |
| 1723069800 | 14.6588 | -0.16 | -1.09 | 14.64 | 14.6588 | 14.64 | 141 |
| 1722983400 | 14.82 | -0.21 | -1.40 | 15 | 15 | 14.819 | 1138 |
| 1722897000 | 15.03 | 0.06 | 0.40 | 15.025 | 15.16 | 14.97 | 5487 |
| 1722637800 | 14.97 | 0.33 | 2.25 | 14.84 | 14.97 | 14.815 | 797 |
| 1722551400 | 14.64 | 0.13 | 0.90 | 14.64 | 14.67 | 14.64 | 5873 |
| 1722465000 | 14.5089 | 0.13 | 0.93 | 14.45 | 14.5089 | 14.45 | 107 |
| 1722378600 | 14.375 | 0.06 | 0.45 | 14.32 | 14.375 | 14.32 | 121 |
| 1722292200 | 14.31 | 0.04 | 0.31 | 14.33 | 14.33 | 14.31 | 279 |
| 1722033000 | 14.2656 | 0.1 | 0.71 | 14.24 | 14.2656 | 14.24 | 197 |
| 1721946600 | 14.165 | 0.09 | 0.63 | 14.14 | 14.165 | 14.14 | 590 |
| 1721860200 | 14.0761 | -0.12 | -0.85 | 14.18 | 14.18 | 14.0761 | 2258 |
| 1721773800 | 14.1963 | -0 | -0.03 | 14.1963 | 14.1963 | 14.1963 | 76 |
| 1721687400 | 14.2 | -0.05 | -0.32 | 14.19 | 14.2 | 14.19 | 1032 |
| 1721428200 | 14.245 | -0.01 | -0.04 | 14.245 | 14.245 | 14.245 | 0 |
| 1721341800 | 14.2501 | -0.02 | -0.14 | 14.32 | 14.32 | 14.25 | 1268 |
| 1721255400 | 14.27 | -0.04 | -0.26 | 14.29 | 14.299 | 14.27 | 2484 |
| 1721169000 | 14.3071 | 0.07 | 0.47 | 14.3071 | 14.3071 | 14.3071 | 69 |
| 1721082600 | 14.24 | -0 | -0.03 | 14.24 | 14.25 | 14.23 | 1143 |
| 1720823400 | 14.2447 | 0.04 | 0.31 | 14.25 | 14.25 | 14.24 | 606 |
| 1720737000 | 14.2 | 0.05 | 0.35 | 14.19 | 14.21 | 14.19 | 1213 |
| 1720650600 | 14.15 | 0.03 | 0.21 | 14.15 | 14.15 | 14.15 | 100 |
| 1720564200 | 14.12 | -0.01 | -0.07 | 14.11 | 14.13 | 14.11 | 348 |
| 1720477800 | 14.13 | -0.02 | -0.17 | 14.17 | 14.17 | 14.13 | 211 |
| 1720218600 | 14.154 | 0.06 | 0.39 | 14.26 | 14.26 | 14.13 | 665 |
| 1720040640 | 14.0985 | 0.05 | 0.35 | 14.1 | 14.1 | 14.09 | 389 |
| 1719959400 | 14.05 | -0.04 | -0.31 | 14.06 | 14.06 | 14.05 | 211 |
| 1719873000 | 14.0941 | -0.03 | -0.18 | 14.12 | 14.12 | 14.0941 | 15 |
| 1719613800 | 14.12 | 0 | 0.00 | 14.14 | 14.14 | 14.11 | 1209 |
| 1719527400 | 14.12 | 0 | 0.04 | 14.15 | 14.15 | 14.115 | 521 |
| 1719441000 | 14.115 | -0.05 | -0.32 | 14.13 | 14.13 | 14.115 | 261 |
| 1719354600 | 14.1609 | 0.03 | 0.18 | 14.15 | 14.1609 | 14.15 | 319 |
| 1719268200 | 14.135 | 0 | 0.04 | 14.135 | 14.135 | 14.135 | 1 |
| 1719009000 | 14.13 | 0.02 | 0.11 | 14.1201 | 14.15 | 14.11 | 5900 |
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
