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 | 0.36 | 2.44897959184 | 14.7 | 15.27 | 14.59 | 536824 | 14.94810901 | CS |
| 4 | -0.58 | -3.7084398977 | 15.64 | 16.24 | 14.49 | 561868 | 15.33531101 | CS |
| 12 | 0.48 | 3.29218106996 | 14.58 | 16.24 | 13.58 | 905899 | 14.89028422 | CS |
| 26 | 2.39 | 18.863456985 | 12.67 | 16.24 | 12.36 | 932663 | 14.39936042 | CS |
| 52 | 6.59 | 77.8040141677 | 8.47 | 16.24 | 7.84 | 867417 | 12.33408263 | CS |
| 156 | 6.78 | 81.884057971 | 8.28 | 16.24 | 7.37 | 982561 | 10.90749552 | CS |
| 260 | -5.36 | -26.2487757101 | 20.42 | 24.38 | 5.76 | 1226330 | 10.78780936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 15.06 | 0.09 | 0.60 | 14.98 | 15.15 | 14.9 | 576757 |
| 1714084800 | 14.97 | -0.15 | -0.99 | 14.94 | 15.0887 | 14.86 | 429012 |
| 1713998400 | 15.12 | -0.01 | -0.07 | 15.13 | 15.155 | 14.99 | 541252 |
| 1713912000 | 15.13 | 0.19 | 1.27 | 14.94 | 15.27 | 14.94 | 439541 |
| 1713825600 | 14.94 | 0.21 | 1.43 | 14.84 | 15.1 | 14.805 | 462655 |
| 1713566400 | 14.73 | 0.03 | 0.20 | 14.7 | 14.94 | 14.59 | 818303 |
| 1713480000 | 14.7 | -0.17 | -1.14 | 14.89 | 14.97 | 14.49 | 652303 |
| 1713393600 | 14.87 | -0.25 | -1.65 | 15.2 | 15.27 | 14.84 | 403450 |
| 1713307200 | 15.12 | -0.08 | -0.53 | 15.08 | 15.315 | 15.04 | 401603 |
| 1713220800 | 15.2 | -0.18 | -1.17 | 15.43 | 15.49 | 15.115 | 328423 |
| 1712961600 | 15.38 | -0.34 | -2.16 | 15.58 | 15.7 | 15.2 | 366692 |
| 1712875200 | 15.72 | 0.01 | 0.06 | 15.77 | 15.865 | 15.44 | 476535 |
| 1712788800 | 15.71 | -0.26 | -1.63 | 15.61 | 15.905 | 15.4 | 844021 |
| 1712702400 | 15.97 | -0.12 | -0.75 | 16.19 | 16.239999 | 15.88 | 508473 |
| 1712616000 | 16.09 | 0.47 | 3.01 | 15.7 | 16.1 | 15.62 | 745803 |
| 1712356800 | 15.62 | 0.26 | 1.69 | 15.29 | 15.94 | 15.29 | 902746 |
| 1712270400 | 15.36 | -0.02 | -0.13 | 15.52 | 15.705 | 15.26 | 465228 |
| 1712184000 | 15.38 | 0.12 | 0.79 | 15.15 | 15.495 | 15.15 | 410606 |
| 1712097600 | 15.26 | -0.28 | -1.80 | 15.44 | 15.44 | 14.97 | 853328 |
| 1712011200 | 15.54 | -0.07 | -0.45 | 15.64 | 15.94 | 15.47 | 758856 |
| 1711665600 | 15.61 | -0.04 | -0.26 | 15.64 | 15.865 | 15.54 | 762066 |
| 1711579200 | 15.65 | 0 | 0.00 | 15.77 | 15.85 | 15.54 | 633527 |
| 1711492800 | 15.65 | -0.18 | -1.14 | 15.97 | 16.04 | 15.65 | 770538 |
| 1711406400 | 15.83 | -0.26 | -1.62 | 16.094999 | 16.239999 | 15.815 | 941917 |
| 1711147200 | 16.09 | -0.02 | -0.12 | 16.12 | 16.16 | 15.875 | 632044 |
| 1711060800 | 16.11 | 0.43 | 2.74 | 15.68 | 16.21 | 15.6 | 1265983 |
| 1710974400 | 15.68 | 0.96 | 6.52 | 14.68 | 15.71 | 14.68 | 1341461 |
| 1710888000 | 14.72 | 0.2 | 1.38 | 14.45 | 14.99 | 14.37 | 1483884 |
| 1710801600 | 14.52 | -0.33 | -2.22 | 14.78 | 14.84 | 14.495 | 821378 |
| 1710542400 | 14.85 | 0.27 | 1.85 | 14.56 | 14.9 | 14.5377 | 2626682 |
| 1710456000 | 14.58 | -0.18 | -1.22 | 14.82 | 14.89 | 14.495 | 744177 |
| 1710369600 | 14.76 | 0.12 | 0.82 | 14.6 | 15.025 | 14.56 | 832587 |
| 1710283200 | 14.64 | -0.23 | -1.55 | 14.82 | 15.09 | 14.56 | 1188701 |
| 1710196800 | 14.87 | 0 | 0.00 | 14.8 | 14.92 | 14.625 | 577315 |
| 1709941200 | 14.87 | 0.02 | 0.13 | 14.89 | 14.89 | 14.49 | 635038 |
| 1709854800 | 14.85 | 0.09 | 0.61 | 14.85 | 14.97 | 14.665 | 639140 |
| 1709768400 | 14.76 | 0.23 | 1.58 | 14.72 | 14.93 | 14.56 | 674644 |
| 1709682000 | 14.53 | -0.02 | -0.14 | 14.43 | 14.72 | 14.3 | 936184 |
| 1709595600 | 14.55 | -0.44 | -2.94 | 14.93 | 14.99 | 14.46 | 836483 |
| 1709336400 | 14.99 | -0.24 | -1.58 | 15.21 | 15.25 | 14.7701 | 788943 |
| 1709250000 | 15.23 | 0.42 | 2.84 | 15.14 | 15.38 | 15.05 | 1200185 |
| 1709163600 | 14.81 | 0.19 | 1.30 | 14.53 | 15.13 | 14.48 | 1345770 |
| 1709077200 | 14.62 | 0.16 | 1.11 | 14.51 | 14.815 | 14.51 | 1177699 |
| 1708990800 | 14.46 | 0.14 | 0.98 | 14.28 | 14.685 | 14.24 | 1083502 |
| 1708731600 | 14.32 | 0.05 | 0.35 | 14.29 | 14.4775 | 14.22 | 862378 |
| 1708645200 | 14.27 | -0.04 | -0.28 | 14.36 | 14.39 | 14.095 | 862208 |
| 1708558800 | 14.31 | 0.05 | 0.35 | 14.26 | 14.535 | 14.23 | 893766 |
| 1708472400 | 14.26 | -0.34 | -2.33 | 14.39 | 14.46 | 14.23 | 1235950 |
| 1708126800 | 14.6 | 0.36 | 2.53 | 14.16 | 14.81 | 14.07 | 1443344 |
| 1708040400 | 14.24 | 0.13 | 0.92 | 14.25 | 14.62 | 14.08 | 1523365 |
| 1707954000 | 14.11 | -0.22 | -1.54 | 14.46 | 14.53 | 13.9417 | 1299009 |
| 1707867600 | 14.33 | -0.36 | -2.45 | 14.34 | 14.92 | 14.17 | 1611989 |
| 1707781200 | 14.69 | -0.15 | -1.01 | 15.03 | 15.05 | 14.6 | 1374982 |
| 1707522000 | 14.84 | -0.16 | -1.07 | 15.05 | 15.1656 | 14.61 | 1480181 |
| 1707435600 | 15 | 0.85 | 6.01 | 14.17 | 15.125 | 13.58 | 1523024 |
| 1707349200 | 14.15 | 0.03 | 0.21 | 14.2 | 14.485 | 14.105 | 1282231 |
| 1707262800 | 14.12 | -0.29 | -2.01 | 14.35 | 14.35 | 14.05 | 745807 |
| 1707176400 | 14.41 | -0.08 | -0.55 | 14.41 | 14.55 | 14.21 | 978114 |
| 1706917200 | 14.49 | -0.18 | -1.23 | 14.58 | 14.72 | 14.42 | 868447 |
| 1706830800 | 14.67 | 0.45 | 3.16 | 14.29 | 14.67 | 14.11 | 988286 |
| 1706744400 | 14.22 | -0.36 | -2.47 | 14.59 | 14.59 | 14.04 | 899990 |
| 1706658000 | 14.58 | -0.3 | -2.02 | 14.84 | 14.99 | 14.56 | 533889 |
| 1706571600 | 14.88 | 0.34 | 2.34 | 14.57 | 14.88 | 14.45 | 637690 |
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
