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 | 0 | 14.55 | 14.55 | 14.39 | 54351 | 14.47813738 | CS |
| 4 | 0.37 | 2.60930888575 | 14.18 | 14.55 | 13.95 | 58365 | 14.31262397 | CS |
| 12 | 1.93 | 15.29318542 | 12.62 | 14.55 | 12.28 | 67969 | 13.82701126 | CS |
| 26 | -0.22 | -1.48950575491 | 14.77 | 15.2994 | 11.03 | 86594 | 13.85278229 | CS |
| 52 | 0.27 | 1.89075630252 | 14.28 | 15.3499 | 11.03 | 70448 | 14.0815945 | CS |
| 156 | -1.29 | -8.14393939394 | 15.84 | 17.0813 | 11.03 | 66101 | 13.77488468 | CS |
| 260 | 0.35 | 2.46478873239 | 14.2 | 17.85 | 11.03 | 66286 | 14.47552997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 14.55 | 0.02 | 0.14 | 14.5 | 14.6 | 14.45 | 52419 |
| 1752187200 | 14.53 | 0.04 | 0.28 | 14.54 | 14.54 | 14.45 | 55146 |
| 1752100800 | 14.49 | 0.04 | 0.28 | 14.49 | 14.51 | 14.45 | 70215 |
| 1752014400 | 14.45 | 0.02 | 0.14 | 14.47 | 14.4919 | 14.411 | 36888 |
| 1751928000 | 14.43 | -0.11 | -0.76 | 14.55 | 14.55 | 14.39 | 55155 |
| 1751576640 | 14.54 | 0.1 | 0.69 | 14.5 | 14.55 | 14.48 | 54078 |
| 1751496000 | 14.44 | 0.02 | 0.14 | 14.47 | 14.475 | 14.39 | 55906 |
| 1751409600 | 14.42 | -0.02 | -0.14 | 14.43 | 14.43 | 14.25 | 118882 |
| 1751323200 | 14.44 | 0.04 | 0.28 | 14.49 | 14.49 | 14.38 | 66103 |
| 1751064000 | 14.4 | 0.11 | 0.77 | 14.37 | 14.43 | 14.29 | 69609 |
| 1750977600 | 14.29 | 0.04 | 0.28 | 14.31 | 14.32 | 14.255 | 47347 |
| 1750891200 | 14.25 | -0.01 | -0.07 | 14.3 | 14.3 | 14.18 | 69407 |
| 1750804800 | 14.26 | 0.13 | 0.92 | 14.2 | 14.26 | 14.1429 | 50495 |
| 1750718400 | 14.13 | 0.13 | 0.93 | 14.06 | 14.13 | 14 | 51001 |
| 1750459200 | 14 | 0 | 0.00 | 14.07 | 14.0766 | 13.95 | 61188 |
| 1750286400 | 14 | -0.02 | -0.14 | 14.04 | 14.04 | 13.96 | 39403 |
| 1750200000 | 14.02 | -0.07 | -0.50 | 14.08 | 14.09 | 13.99 | 36837 |
| 1750113600 | 14.09 | -0.03 | -0.21 | 14.15 | 14.1774 | 14.036 | 43468 |
| 1749854400 | 14.12 | -0.11 | -0.77 | 14.18 | 14.1859 | 14.08 | 69436 |
| 1749768000 | 14.23 | 0.11 | 0.78 | 14.15 | 14.24 | 14.14 | 93686 |
| 1749681600 | 14.12 | 0 | 0.00 | 14.15 | 14.19 | 14.1 | 72458 |
| 1749595200 | 14.12 | 0.13 | 0.93 | 14.05 | 14.12 | 14.05 | 62258 |
| 1749508800 | 13.99 | 0 | 0.00 | 13.99 | 14.07 | 13.99 | 89598 |
| 1749249600 | 13.99 | 0.02 | 0.14 | 14.03 | 14.060137 | 13.98 | 150015 |
| 1749163200 | 13.97 | -0.06 | -0.43 | 14.05 | 14.1553 | 13.92 | 45320 |
| 1749076800 | 14.03 | 0.02 | 0.14 | 14.03 | 14.15 | 13.98 | 64783 |
| 1748990400 | 14.01 | 0.02 | 0.14 | 13.95 | 14.07 | 13.95 | 65048 |
| 1748904000 | 13.99 | 0 | 0.00 | 14 | 14.03 | 13.93 | 31015 |
| 1748644800 | 13.99 | 0.07 | 0.50 | 13.94 | 13.99 | 13.84 | 67334 |
| 1748558400 | 13.92 | 0.15 | 1.09 | 13.92 | 13.92 | 13.8013 | 67768 |
| 1748472000 | 13.77 | -0.12 | -0.86 | 13.9 | 13.94 | 13.71 | 69915 |
| 1748385600 | 13.89 | 0.26 | 1.91 | 13.81 | 13.89 | 13.775 | 37901 |
| 1748040000 | 13.63 | -0.07 | -0.51 | 13.58 | 13.73 | 13.58 | 65449 |
| 1747953600 | 13.7 | -0.02 | -0.15 | 13.75 | 13.85 | 13.7 | 70661 |
| 1747867200 | 13.72 | -0.1 | -0.72 | 13.81 | 13.85 | 13.68 | 79019 |
| 1747780800 | 13.82 | 0.07 | 0.51 | 13.73 | 13.82 | 13.73 | 124260 |
| 1747694400 | 13.75 | -0.1 | -0.72 | 13.75 | 13.82 | 13.72 | 40997 |
| 1747435200 | 13.85 | 0 | 0.00 | 13.87 | 13.9399 | 13.8101 | 86110 |
| 1747348800 | 13.85 | -0.08 | -0.57 | 13.82 | 13.87 | 13.7731 | 29984 |
| 1747262400 | 13.93 | -0.01 | -0.07 | 13.94 | 14.0199 | 13.8804 | 70015 |
| 1747176000 | 13.94 | 0 | 0.00 | 14 | 14 | 13.812 | 97327 |
| 1747089600 | 13.94 | 0.26 | 1.90 | 14.08 | 14.08 | 13.82 | 111678 |
| 1746830400 | 13.68 | 0.02 | 0.15 | 13.69 | 13.6998 | 13.5901 | 35113 |
| 1746744000 | 13.66 | 0.12 | 0.89 | 13.65 | 13.73 | 13.6 | 54623 |
| 1746657600 | 13.54 | 0.02 | 0.15 | 13.59 | 13.64 | 13.46 | 89315 |
| 1746571200 | 13.52 | 0 | 0.00 | 13.46 | 13.59 | 13.44 | 76097 |
| 1746484800 | 13.52 | -0.04 | -0.29 | 13.52 | 13.55 | 13.43 | 53568 |
| 1746225600 | 13.56 | 0.05 | 0.37 | 13.6 | 13.6205 | 13.5001 | 44228 |
| 1746139200 | 13.51 | 0.14 | 1.05 | 13.49 | 13.56 | 13.43 | 47972 |
| 1746052800 | 13.37 | 0.02 | 0.15 | 13.28 | 13.38 | 13.145 | 84117 |
| 1745966400 | 13.35 | 0.08 | 0.60 | 13.27 | 13.41 | 13.27 | 85237 |
| 1745880000 | 13.27 | 0.01 | 0.08 | 13.29 | 13.31 | 13.1641 | 41831 |
| 1745620800 | 13.26 | 0.11 | 0.84 | 13.15 | 13.29 | 13.15 | 37356 |
| 1745534400 | 13.15 | 0.23 | 1.78 | 12.98 | 13.2 | 12.98 | 81551 |
| 1745448000 | 12.92 | 0.14 | 1.10 | 12.97 | 13.1 | 12.92 | 84107 |
| 1745361600 | 12.78 | 0.41 | 3.31 | 12.48 | 12.78 | 12.48 | 110383 |
| 1745275200 | 12.37 | -0.38 | -2.98 | 12.62 | 12.7 | 12.28 | 137581 |
| 1744929600 | 12.75 | 0.08 | 0.63 | 12.67 | 12.8099 | 12.67 | 91354 |
| 1744843200 | 12.67 | -0.25 | -1.93 | 12.81 | 12.8485 | 12.5207 | 78591 |
| 1744756800 | 12.92 | -0.13 | -1.00 | 12.87 | 13.0822 | 12.3 | 85178 |
| 1744670400 | 13.05 | -0.06 | -0.46 | 13.29 | 13.29 | 13.03 | 89720 |
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
