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 | -0.07 | -0.457516339869 | 15.3 | 15.39 | 13.54 | 1044846 | 15.17382302 | CS |
| 4 | 0.2 | 1.33067198935 | 15.03 | 15.39 | 13.54 | 685199 | 15.15476066 | CS |
| 12 | 0.39 | 2.62803234501 | 14.84 | 15.39 | 13.54 | 734467 | 15.02950589 | CS |
| 26 | 5.42 | 55.249745158 | 9.81 | 15.39 | 9.03 | 750066 | 13.65567913 | CS |
| 52 | 4.46 | 41.4113277623 | 10.77 | 15.39 | 9.03 | 601688 | 12.66395079 | CS |
| 156 | 2.24 | 17.2440338722 | 12.99 | 21.58 | 9.03 | 673834 | 14.20059915 | CS |
| 260 | 4.38 | 40.3686635945 | 10.85 | 21.58 | 5.45 | 575273 | 13.08104929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713390000 | 15.13 | 0.02 | 0.13 | 15.14 | 15.21 | 15.12 | 660139 |
| 1713303600 | 15.11 | -0.05 | -0.33 | 15.22 | 15.22 | 15.06 | 571395 |
| 1713217200 | 15.16 | -0.01 | -0.07 | 15.15 | 15.25 | 15 | 748603 |
| 1712958000 | 15.17 | -0.11 | -0.72 | 15.36 | 15.39 | 13.54 | 2442752 |
| 1712871600 | 15.28 | -0.03 | -0.20 | 15.3 | 15.34 | 15.28 | 801342 |
| 1712785200 | 15.31 | 0.12 | 0.79 | 15.23 | 15.32 | 15.22 | 568861 |
| 1712698800 | 15.19 | 0.02 | 0.13 | 15.14 | 15.19 | 15.12 | 323191 |
| 1712612400 | 15.17 | -0.01 | -0.07 | 15.16 | 15.18 | 15.15 | 162335 |
| 1712353200 | 15.18 | 0.07 | 0.46 | 15.19 | 15.24 | 15.15 | 320019 |
| 1712266800 | 15.11 | 0 | 0.00 | 15.09 | 15.13 | 15.04 | 305923 |
| 1712180400 | 15.11 | -0.04 | -0.26 | 15.12 | 15.16 | 15.08 | 284206 |
| 1712094000 | 15.15 | -0.03 | -0.20 | 15.13 | 15.17 | 15.13 | 186172 |
| 1712007600 | 15.18 | 0.08 | 0.53 | 15.1 | 15.2 | 15.1 | 451380 |
| 1711662000 | 15.1 | -0.04 | -0.26 | 15.1 | 15.17 | 15.08 | 861025 |
| 1711575600 | 15.14 | 0.02 | 0.13 | 15.13 | 15.15 | 15.1 | 437350 |
| 1711489200 | 15.12 | 0.03 | 0.20 | 15.08 | 15.14 | 15.08 | 490102 |
| 1711402800 | 15.09 | -0.08 | -0.53 | 15.16 | 15.17 | 15.08 | 772984 |
| 1711143600 | 15.17 | 0.09 | 0.60 | 15.1 | 15.17 | 15.1 | 1371886 |
| 1711057200 | 15.08 | 0.04 | 0.27 | 15.03 | 15.08 | 15.03 | 1259124 |
| 1710970800 | 15.04 | -0.02 | -0.13 | 15.04 | 15.09 | 15 | 4652487 |
| 1710884400 | 15.06 | -0.04 | -0.26 | 15.12 | 15.14 | 15.01 | 2071816 |
| 1710798000 | 15.1 | 0.04 | 0.27 | 15.07 | 15.1 | 15.07 | 431389 |
| 1710538800 | 15.06 | -0.02 | -0.13 | 15.05 | 15.1 | 15.05 | 557306 |
| 1710452400 | 15.08 | 0.11 | 0.73 | 14.99 | 15.1 | 14.99 | 347400 |
| 1710366000 | 14.97 | -0.11 | -0.73 | 15.04 | 15.07 | 14.97 | 715360 |
| 1710279600 | 15.08 | 0.04 | 0.27 | 15.03 | 15.08 | 15.03 | 430102 |
| 1710193200 | 15.04 | -0.04 | -0.27 | 15.05 | 15.05 | 15.01 | 214928 |
| 1709937600 | 15.08 | 0.08 | 0.53 | 15 | 15.08 | 14.96 | 288557 |
| 1709851200 | 15 | -0.04 | -0.27 | 15.05 | 15.05 | 14.97 | 203549 |
| 1709764800 | 15.04 | -0.07 | -0.46 | 15.1 | 15.11 | 15.02 | 314337 |
| 1709678400 | 15.11 | 0.02 | 0.13 | 15.09 | 15.14 | 15.08 | 482880 |
| 1709592000 | 15.09 | 0.02 | 0.13 | 15.08 | 15.11 | 15.08 | 261962 |
| 1709332800 | 15.07 | -0.02 | -0.13 | 15.1 | 15.13 | 15.07 | 353088 |
| 1709246400 | 15.09 | -0.03 | -0.20 | 15.14 | 15.14 | 15.06 | 485392 |
| 1709160000 | 15.12 | 0.04 | 0.27 | 15.07 | 15.14 | 15.07 | 2699567 |
| 1709073600 | 15.08 | 0.06 | 0.40 | 15.05 | 15.08 | 15.03 | 272326 |
| 1708987200 | 15.02 | -0.03 | -0.20 | 15.01 | 15.06 | 15.01 | 287171 |
| 1708728000 | 15.05 | 0.03 | 0.20 | 15 | 15.05 | 14.97 | 474362 |
| 1708641600 | 15.02 | 0 | 0.00 | 15.02 | 15.04 | 14.98 | 373168 |
| 1708555200 | 15.02 | 0.02 | 0.13 | 14.96 | 15.03 | 14.96 | 487322 |
| 1708468800 | 15 | 0.09 | 0.60 | 14.9 | 15 | 14.9 | 551614 |
| 1708123200 | 14.91 | 0.02 | 0.13 | 14.89 | 14.93 | 14.88 | 796835 |
| 1708036800 | 14.89 | -0.04 | -0.27 | 14.93 | 14.95 | 14.87 | 480272 |
| 1707950400 | 14.93 | -0.06 | -0.40 | 14.96 | 15 | 14.92 | 679358 |
| 1707864000 | 14.99 | 0.13 | 0.87 | 14.9 | 14.99 | 14.9 | 837668 |
| 1707777600 | 14.86 | 0.01 | 0.07 | 14.84 | 14.88 | 14.81 | 380384 |
| 1707518400 | 14.85 | 0.03 | 0.20 | 14.8 | 14.86 | 14.8 | 195350 |
| 1707432000 | 14.82 | 0 | 0.00 | 14.84 | 14.86 | 14.82 | 364167 |
| 1707345600 | 14.82 | -0.04 | -0.27 | 14.85 | 14.87 | 14.82 | 684822 |
| 1707259200 | 14.86 | -0.08 | -0.54 | 14.92 | 14.96 | 14.86 | 598672 |
| 1707172800 | 14.94 | 0.1 | 0.67 | 14.87 | 14.96 | 14.87 | 569518 |
| 1706913600 | 14.84 | 0.07 | 0.47 | 14.81 | 14.86 | 14.8 | 1614205 |
| 1706827200 | 14.77 | -0.03 | -0.20 | 14.83 | 14.87 | 14.74 | 1007169 |
| 1706740800 | 14.8 | 0.01 | 0.07 | 14.77 | 14.84 | 14.76 | 980680 |
| 1706654400 | 14.79 | 0.01 | 0.07 | 14.79 | 14.83 | 14.77 | 889818 |
| 1706568000 | 14.78 | -0.03 | -0.20 | 14.81 | 14.86 | 14.78 | 924671 |
| 1706308800 | 14.81 | -0.03 | -0.20 | 14.83 | 14.86 | 14.8 | 491849 |
| 1706222400 | 14.84 | -0.04 | -0.27 | 14.84 | 14.91 | 14.84 | 1079113 |
| 1706136000 | 14.88 | 0.05 | 0.34 | 14.82 | 14.92 | 14.82 | 5259928 |
| 1706049600 | 14.83 | -0.02 | -0.13 | 14.84 | 14.9 | 14.83 | 2436067 |
| 1705963200 | 14.85 | 0.02 | 0.13 | 14.83 | 14.9 | 14.81 | 3287153 |
| 1705704000 | 14.83 | 3.18 | 27.30 | 15 | 15.04 | 14.81 | 11092674 |
| 1705617600 | 11.65 | -0.12 | -1.02 | 11.81 | 11.89 | 11.59 | 266314 |
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
