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 | 0.72 | 5.20231213873 | 13.84 | 14.5982 | 13.7583 | 4602 | 14.1583101 | SP |
| 4 | -0.14 | -0.952380952381 | 14.7 | 14.8318 | 13.7583 | 8138 | 14.29448046 | SP |
| 12 | 0.66 | 4.74820143885 | 13.9 | 16.05 | 13.6 | 12718 | 14.89098991 | SP |
| 26 | -2.47 | -14.5038167939 | 17.03 | 18.98 | 13.6 | 11238 | 15.96559372 | SP |
| 52 | -5.69 | -28.0987654321 | 20.25 | 21.08 | 13.6 | 15975 | 17.5759667 | SP |
| 156 | -27.06 | -65.0168188371 | 41.62 | 46.6 | 13.6 | 35517 | 28.64679009 | SP |
| 260 | -7.57 | -34.2069588793 | 22.13 | 47.69 | 13.6 | 44169 | 31.09998448 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 14.3021 | 0.1 | 0.70 | 14.19 | 14.3289 | 14.19 | 4295 |
| 1713997800 | 14.2021 | 0.03 | 0.23 | 14.2 | 14.21 | 14.135 | 12206 |
| 1713911400 | 14.1692 | 0.13 | 0.96 | 14.1 | 14.1692 | 14.1 | 582 |
| 1713825000 | 14.0344 | 0.2 | 1.44 | 13.88 | 14.0344 | 13.87 | 3799 |
| 1713565800 | 13.835 | -0.05 | -0.32 | 13.84 | 13.86 | 13.7583 | 2127 |
| 1713479400 | 13.88 | -0.11 | -0.79 | 13.79 | 13.95 | 13.79 | 14935 |
| 1713393000 | 13.9899 | 0.13 | 0.97 | 14.01 | 14.06 | 13.975 | 1992 |
| 1713306600 | 13.8552 | -0.13 | -0.96 | 13.86 | 13.9 | 13.83 | 2343 |
| 1713220200 | 13.99 | 0.11 | 0.79 | 14.05 | 14.07 | 13.99 | 16289 |
| 1712961000 | 13.8802 | -0.34 | -2.39 | 14.04 | 14.04 | 13.8802 | 1117 |
| 1712874600 | 14.22 | -0.01 | -0.09 | 14.25 | 14.25 | 14.08 | 5349 |
| 1712788200 | 14.233 | -0.22 | -1.54 | 14.28 | 14.28 | 14.1939 | 4550 |
| 1712701800 | 14.455 | 0.28 | 1.94 | 14.45 | 14.52 | 14.371 | 24692 |
| 1712615400 | 14.18 | -0.09 | -0.63 | 14.25 | 14.25 | 14.18 | 2634 |
| 1712356200 | 14.27 | -0.23 | -1.59 | 14.3 | 14.35 | 14.27 | 3659 |
| 1712269800 | 14.5 | -0.04 | -0.28 | 14.57 | 14.61 | 14.35 | 21344 |
| 1712183400 | 14.54 | 0.02 | 0.14 | 14.48 | 14.6 | 14.41 | 8294 |
| 1712097000 | 14.52 | -0.23 | -1.56 | 14.77 | 14.77 | 14.5 | 17633 |
| 1712010600 | 14.75 | 0.22 | 1.51 | 14.7 | 14.8318 | 14.65 | 6779 |
| 1711665000 | 14.53 | -0.1 | -0.65 | 14.61 | 14.649 | 14.53 | 9672 |
| 1711578600 | 14.625 | 0.01 | 0.03 | 14.55 | 14.65 | 14.55 | 12893 |
| 1711492200 | 14.62 | -0.1 | -0.68 | 14.65 | 14.69 | 14.54 | 2506 |
| 1711405800 | 14.7198 | 0.02 | 0.13 | 14.71 | 14.77 | 14.705 | 3098 |
| 1711146600 | 14.7 | -0.4 | -2.67 | 14.77 | 14.8481 | 14.6801 | 10346 |
| 1711060200 | 15.1033 | -0.22 | -1.46 | 15.19 | 15.19 | 15.0601 | 2526 |
| 1710973800 | 15.327 | 0.02 | 0.11 | 15.35 | 15.35 | 15.25 | 5223 |
| 1710887400 | 15.31 | -0.28 | -1.82 | 15.39 | 15.39 | 15.3077 | 8470 |
| 1710801000 | 15.5931 | -0.06 | -0.36 | 15.65 | 15.66 | 15.53 | 8287 |
| 1710541800 | 15.65 | 0.03 | 0.16 | 15.6 | 15.6599 | 15.6 | 1499 |
| 1710455400 | 15.625 | -0.16 | -0.98 | 15.78 | 15.78 | 15.6 | 2337 |
| 1710369000 | 15.78 | -0.08 | -0.47 | 15.83 | 16.05 | 15.78 | 30987 |
| 1710282600 | 15.855 | 0.37 | 2.36 | 15.83 | 15.855 | 15.75 | 7865 |
| 1710196200 | 15.49 | 0.38 | 2.51 | 15.46 | 15.73 | 15.37 | 23912 |
| 1709940600 | 15.11 | -0.09 | -0.59 | 15.07 | 15.2 | 15.07 | 6707 |
| 1709854200 | 15.2 | -0.35 | -2.25 | 15.11 | 15.28 | 15 | 15228 |
| 1709767800 | 15.55 | -0.03 | -0.19 | 15.7 | 15.75 | 15.48 | 44864 |
| 1709681400 | 15.58 | -0.21 | -1.33 | 15.68 | 15.68 | 15.47 | 14314 |
| 1709595000 | 15.79 | 0.19 | 1.25 | 15.74 | 16 | 15.7 | 7381 |
| 1709335800 | 15.5951 | 0.02 | 0.10 | 15.64 | 15.68 | 15.3801 | 7408 |
| 1709249400 | 15.5793 | 0.09 | 0.61 | 15.57 | 15.7 | 15.57 | 3879 |
| 1709163000 | 15.4848 | -0.2 | -1.24 | 15.5 | 15.5 | 15.4 | 2429 |
| 1709076600 | 15.68 | 0.16 | 1.03 | 15.65 | 15.85 | 15.61 | 9704 |
| 1708990200 | 15.52 | 0.01 | 0.06 | 15.39 | 15.595 | 15.39 | 2505 |
| 1708731000 | 15.51 | 0.14 | 0.91 | 15.5 | 15.51 | 15.27 | 8963 |
| 1708644600 | 15.37 | 0.2 | 1.32 | 15.26 | 15.48 | 15.24 | 74752 |
| 1708558200 | 15.17 | 0 | 0.00 | 15.26 | 15.49 | 15.12 | 33351 |
| 1708471800 | 15.17 | 0.16 | 1.07 | 15.05 | 15.3974 | 15.03 | 55067 |
| 1708126200 | 15.01 | 0.09 | 0.60 | 15.1 | 15.3 | 15.01 | 8516 |
| 1708039800 | 14.92 | 0.06 | 0.41 | 15 | 15 | 14.8875 | 2398 |
| 1707953400 | 14.8588 | -0.01 | -0.08 | 14.86 | 14.97 | 14.8012 | 1702 |
| 1707867000 | 14.87 | -0.21 | -1.39 | 14.96 | 15.06 | 14.81 | 5577 |
| 1707780600 | 15.0796 | 0.27 | 1.82 | 14.86 | 15.0796 | 14.86 | 5213 |
| 1707521400 | 14.81 | -0.04 | -0.27 | 14.82 | 14.9095 | 14.7101 | 11853 |
| 1707435000 | 14.85 | -0.27 | -1.78 | 14.93 | 15.08 | 14.75 | 3279 |
| 1707348600 | 15.1184 | 0.22 | 1.47 | 14.97 | 15.17 | 14.97 | 16911 |
| 1707262200 | 14.9 | 0.98 | 7.04 | 14.73 | 14.99 | 14.7 | 18791 |
| 1707175800 | 13.92 | 0.23 | 1.70 | 13.82 | 13.92 | 13.641 | 33141 |
| 1706916600 | 13.687 | -0.73 | -5.08 | 13.9 | 13.9 | 13.6 | 59476 |
| 1706830200 | 14.42 | 0.26 | 1.84 | 14.25 | 14.48 | 14.25 | 12559 |
| 1706743800 | 14.1601 | -0.38 | -2.61 | 14.21 | 14.3 | 14.1601 | 6477 |
| 1706657400 | 14.54 | -0.37 | -2.48 | 14.51 | 14.6612 | 14.45 | 36845 |
| 1706571000 | 14.91 | -0.49 | -3.18 | 15.05 | 15.05 | 14.83 | 8515 |
| 1706311800 | 15.4 | -0.49 | -3.11 | 15.48 | 15.5 | 15.392 | 4985 |
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
