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 | 0.1309 | 0.86402640264 | 15.15 | 15.4 | 15.13 | 586469 | 15.25161405 | CS |
| 4 | 0.4009 | 2.69422043011 | 14.88 | 15.45 | 14.79 | 724909 | 15.18934191 | CS |
| 12 | 0.5709 | 3.88103331067 | 14.71 | 15.45 | 14.26 | 631413 | 14.87518785 | CS |
| 26 | 1.9909 | 14.9804364184 | 13.29 | 15.45 | 13.26 | 676832 | 14.48576769 | CS |
| 52 | -0.5991 | -3.77267002519 | 15.88 | 16.2 | 10.96 | 737134 | 13.97113657 | CS |
| 156 | -6.4891 | -29.8075333027 | 21.77 | 21.99 | 10.96 | 565847 | 15.9377004 | CS |
| 260 | -5.2991 | -25.7487852284 | 20.58 | 22.06 | 10.4201 | 437954 | 16.5819908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 15.3 | 0.06 | 0.39 | 15.29 | 15.32 | 15.23 | 380312 |
| 1721947200 | 15.24 | 0.05 | 0.33 | 15.23 | 15.33 | 15.15 | 592538 |
| 1721860800 | 15.19 | -0.13 | -0.85 | 15.27 | 15.3 | 15.15 | 574770 |
| 1721774400 | 15.32 | -0.02 | -0.13 | 15.37 | 15.4 | 15.29 | 552187 |
| 1721688000 | 15.34 | 0.18 | 1.19 | 15.21 | 15.36 | 15.17 | 906371 |
| 1721428800 | 15.16 | 0.01 | 0.07 | 15.15 | 15.19 | 15.13 | 468465 |
| 1721342400 | 15.15 | 0 | 0.00 | 15.18 | 15.19 | 15.11 | 590943 |
| 1721256000 | 15.15 | 0.04 | 0.26 | 15.12 | 15.15 | 15.02 | 807495 |
| 1721169600 | 15.11 | -0.11 | -0.72 | 15.28 | 15.28 | 15.11 | 808905 |
| 1721083200 | 15.22 | -0.15 | -0.98 | 15.2 | 15.325 | 15.12 | 962971 |
| 1720824000 | 15.37 | -0.02 | -0.13 | 15.42 | 15.42 | 15.32 | 805004 |
| 1720737600 | 15.39 | 0.02 | 0.13 | 15.45 | 15.45 | 15.35 | 947484 |
| 1720651200 | 15.37 | 0.13 | 0.85 | 15.28 | 15.37 | 15.25 | 881819 |
| 1720564800 | 15.24 | 0.03 | 0.20 | 15.21 | 15.29 | 15.18 | 901072 |
| 1720478400 | 15.21 | 0.06 | 0.40 | 15.17 | 15.25 | 15.1 | 817841 |
| 1720219200 | 15.15 | 0.07 | 0.46 | 15.1 | 15.15 | 15.0646 | 668537 |
| 1720040640 | 15.08 | 0.1 | 0.67 | 14.98 | 15.09 | 14.95 | 420987 |
| 1719960000 | 14.98 | 0.04 | 0.27 | 15 | 15.069 | 14.9 | 802135 |
| 1719873600 | 14.94 | 0.1 | 0.67 | 14.94 | 14.98 | 14.85 | 652176 |
| 1719614400 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
| 1719528000 | 14.84 | 0.04 | 0.27 | 14.84 | 14.865 | 14.81 | 364801 |
| 1719441600 | 14.8 | -0.05 | -0.34 | 14.8 | 14.84 | 14.8 | 451364 |
| 1719355200 | 14.85 | 0.06 | 0.41 | 14.83 | 14.85 | 14.79 | 417622 |
| 1719268800 | 14.79 | 0.06 | 0.41 | 14.76 | 14.815 | 14.73 | 559886 |
| 1719009600 | 14.73 | -0.01 | -0.07 | 14.7 | 14.76 | 14.68 | 468573 |
| 1718923200 | 14.74 | 0.09 | 0.61 | 14.68 | 14.75 | 14.65 | 520381 |
| 1718750400 | 14.65 | -0.01 | -0.07 | 14.61 | 14.72 | 14.61 | 540675 |
| 1718664000 | 14.66 | -0.11 | -0.74 | 14.71 | 14.77 | 14.62 | 844025 |
| 1718404800 | 14.77 | -0.17 | -1.14 | 14.71 | 14.8599 | 14.66 | 806715 |
| 1718318400 | 14.94 | -0.01 | -0.07 | 15 | 15 | 14.87 | 818322 |
| 1718232000 | 14.95 | 0.11 | 0.74 | 14.89 | 14.97 | 14.85 | 908008 |
| 1718145600 | 14.84 | -0.04 | -0.27 | 14.86 | 14.88 | 14.77 | 493117 |
| 1718059200 | 14.88 | 0 | 0.00 | 14.88 | 14.9 | 14.78 | 532972 |
| 1717800000 | 14.88 | 0 | 0.00 | 14.87 | 14.925 | 14.82 | 473897 |
| 1717713600 | 14.88 | 0.03 | 0.20 | 14.88 | 14.95 | 14.84 | 584604 |
| 1717627200 | 14.85 | 0.04 | 0.27 | 14.81 | 14.85 | 14.77 | 661247 |
| 1717540800 | 14.81 | 0.14 | 0.95 | 14.74 | 14.82 | 14.7 | 493367 |
| 1717454400 | 14.67 | -0.01 | -0.07 | 14.7 | 14.75 | 14.6 | 562949 |
| 1717195200 | 14.68 | 0.24 | 1.66 | 14.52 | 14.68 | 14.48 | 762791 |
| 1717108800 | 14.44 | -0.07 | -0.48 | 14.56 | 14.57 | 14.4 | 532153 |
| 1717022400 | 14.51 | -0.01 | -0.07 | 14.5 | 14.535 | 14.46 | 619390 |
| 1716936000 | 14.52 | -0.14 | -0.95 | 14.65 | 14.6799 | 14.5 | 433515 |
| 1716590400 | 14.66 | 0.12 | 0.83 | 14.58 | 14.66 | 14.5401 | 369497 |
| 1716504000 | 14.54 | -0.11 | -0.75 | 14.66 | 14.69 | 14.5 | 525227 |
| 1716417600 | 14.65 | -0.03 | -0.20 | 14.64 | 14.7 | 14.6 | 497134 |
| 1716331200 | 14.68 | 0.16 | 1.10 | 14.54 | 14.69 | 14.51 | 709804 |
| 1716244800 | 14.52 | 0.11 | 0.76 | 14.46 | 14.53 | 14.45 | 604452 |
| 1715985600 | 14.41 | -0.02 | -0.14 | 14.48 | 14.5 | 14.37 | 501671 |
| 1715899200 | 14.43 | -0.05 | -0.35 | 14.55 | 14.55 | 14.37 | 653924 |
| 1715812800 | 14.48 | 0.13 | 0.91 | 14.53 | 14.538 | 14.43 | 567252 |
| 1715726400 | 14.35 | -0.17 | -1.17 | 14.33 | 14.42 | 14.26 | 639836 |
| 1715640000 | 14.52 | -0.07 | -0.48 | 14.67 | 14.67 | 14.452 | 868614 |
| 1715380800 | 14.59 | -0.06 | -0.41 | 14.68 | 14.7 | 14.52 | 887675 |
| 1715294400 | 14.65 | -0.01 | -0.07 | 14.69 | 14.715 | 14.55 | 615848 |
| 1715208000 | 14.66 | -0.05 | -0.34 | 14.71 | 14.72 | 14.655 | 469141 |
| 1715121600 | 14.71 | -0.02 | -0.14 | 14.69 | 14.74 | 14.68 | 487336 |
| 1715035200 | 14.73 | 0.06 | 0.41 | 14.72 | 14.74 | 14.65 | 430641 |
| 1714776000 | 14.67 | 0.03 | 0.20 | 14.71 | 14.76 | 14.65 | 658522 |
| 1714689600 | 14.64 | 0.1 | 0.69 | 14.6 | 14.68 | 14.6 | 460995 |
| 1714603200 | 14.54 | -0.05 | -0.34 | 14.6 | 14.67 | 14.475 | 623157 |
| 1714516800 | 14.59 | 0 | 0.00 | 14.6 | 14.68 | 14.53 | 636117 |
| 1714430400 | 14.59 | 0.04 | 0.27 | 14.53 | 14.59 | 14.48 | 407189 |
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
