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 | 0.42 | 2.8 | 15 | 15.42 | 14.83 | 411 | 15.03909401 | CS |
| 4 | 0.67 | 4.54237288136 | 14.75 | 15.52 | 14.6 | 1459 | 14.9913691 | CS |
| 12 | -0.77 | -4.75602223595 | 16.19 | 16.19 | 14.6 | 1989 | 15.21090803 | CS |
| 26 | -0.52 | -3.26223337516 | 15.94 | 17.24 | 14.6 | 2081 | 15.7480912 | CS |
| 52 | -1.84 | -10.6604866744 | 17.26 | 18.25 | 14.5655 | 3017 | 15.96349405 | CS |
| 156 | -6.58 | -29.9090909091 | 22 | 23.17 | 13.57 | 3815 | 18.37636871 | CS |
| 260 | -0.82 | -5.04926108374 | 16.24 | 23.17 | 10.89 | 6047 | 19.14379883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 15.42 | 0 | 0.00 | 15.11 | 15.42 | 15.11 | 85 |
| 1721860800 | 15.42 | 0 | 0.00 | 15.05 | 15.42 | 15.05 | 128 |
| 1721774400 | 15.42 | 0.46 | 3.07 | 15.42 | 15.42 | 15.42 | 140 |
| 1721688000 | 14.96 | 0 | 0.00 | 15.3 | 15.3 | 14.96 | 61 |
| 1721428800 | 14.96 | -0.51 | -3.30 | 15 | 15 | 14.83 | 1639 |
| 1721342400 | 15.47 | 0.31 | 2.04 | 15.48 | 15.48 | 15.3 | 321 |
| 1721256000 | 15.16 | 0 | 0.00 | 15.27 | 15.32 | 15.16 | 435 |
| 1721169600 | 15.16 | 0.02 | 0.10 | 15.15 | 15.26 | 15.14 | 2720 |
| 1721083200 | 15.145 | 0.14 | 0.90 | 15.52 | 15.52 | 15.145 | 1567 |
| 1720824000 | 15.01 | 0.01 | 0.07 | 15.35 | 15.39 | 15 | 1246 |
| 1720737600 | 15 | 0.1 | 0.67 | 15 | 15.23 | 15 | 1150 |
| 1720651200 | 14.9 | 0.04 | 0.28 | 15 | 15.01 | 14.84 | 1302 |
| 1720564800 | 14.8577 | -0.14 | -0.95 | 14.88 | 15.01 | 14.6 | 9002 |
| 1720478400 | 15 | -0.31 | -2.02 | 14.97 | 15.02 | 14.89 | 3043 |
| 1720219200 | 15.31 | 0 | 0.00 | 15.31 | 15.31 | 15.31 | 151 |
| 1720040640 | 15.31 | 0.6 | 4.10 | 15 | 15.31 | 14.96 | 1854 |
| 1719960000 | 14.7074 | 0 | 0.00 | 14.95 | 14.95 | 14.7074 | 31 |
| 1719873600 | 14.7074 | -0.22 | -1.49 | 14.75 | 14.75 | 14.66 | 1379 |
| 1719614400 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1719528000 | 14.93 | 0.04 | 0.27 | 14.92 | 14.93 | 14.9 | 581 |
| 1719441600 | 14.89 | -0.13 | -0.87 | 15 | 15 | 14.88 | 405 |
| 1719355200 | 15.02 | 0.35 | 2.39 | 14.99 | 15.02 | 14.99 | 2087 |
| 1719268800 | 14.6701 | -0.04 | -0.27 | 14.71 | 14.88 | 14.6701 | 892 |
| 1719009600 | 14.71 | 0 | 0.00 | 14.76 | 14.83 | 14.71 | 889 |
| 1718923200 | 14.71 | -0.17 | -1.15 | 14.8 | 14.8499 | 14.64 | 1600 |
| 1718750400 | 14.8812 | 0.02 | 0.15 | 14.8535 | 14.8812 | 14.8 | 2091 |
| 1718664000 | 14.8591 | -0.16 | -1.07 | 14.8591 | 14.87 | 14.8 | 443 |
| 1718404800 | 15.02 | 0.09 | 0.60 | 14.93 | 15.02 | 14.93 | 1731 |
| 1718318400 | 14.93 | -0.08 | -0.53 | 14.85 | 14.93 | 14.8 | 913 |
| 1718232000 | 15.01 | 0.02 | 0.13 | 14.99 | 15.01 | 14.99 | 562 |
| 1718145600 | 14.99 | 0.02 | 0.13 | 14.95 | 15.02 | 14.85 | 3528 |
| 1718059200 | 14.97 | -0.23 | -1.51 | 15.35 | 15.35 | 14.65 | 1246 |
| 1717800000 | 15.2 | -0.15 | -0.98 | 15.2 | 15.27 | 15.2 | 582 |
| 1717713600 | 15.35 | 0.26 | 1.72 | 15.02 | 15.35 | 15.02 | 1235 |
| 1717627200 | 15.0901 | -0.3 | -1.95 | 15.35 | 15.35 | 14.97 | 2106 |
| 1717540800 | 15.39 | 0.33 | 2.19 | 15.74 | 15.74 | 15.39 | 717 |
| 1717454400 | 15.06 | -0.17 | -1.12 | 15.42 | 15.62 | 15.0405 | 984 |
| 1717195200 | 15.23 | -0.07 | -0.46 | 15.3 | 15.49 | 15.23 | 6949 |
| 1717108800 | 15.2999 | -0.36 | -2.30 | 15.38 | 15.38 | 15.165 | 2374 |
| 1717022400 | 15.66 | 0.4 | 2.62 | 15.26 | 15.66 | 15.1 | 8834 |
| 1716936000 | 15.2599 | 0.02 | 0.13 | 15.3656 | 15.3656 | 15.2 | 1962 |
| 1716590400 | 15.24 | 0 | 0.00 | 15.32 | 15.32 | 15.24 | 36 |
| 1716504000 | 15.24 | -0.15 | -0.94 | 15.21 | 15.35 | 15.17 | 2382 |
| 1716417600 | 15.385 | 0.03 | 0.16 | 15.35 | 15.385 | 15.07 | 7976 |
| 1716331200 | 15.36 | 0.04 | 0.26 | 15.28 | 15.36 | 15.27 | 1326 |
| 1716244800 | 15.32 | -0.08 | -0.52 | 15.35 | 15.35 | 15.22 | 548 |
| 1715985600 | 15.4 | -0.06 | -0.39 | 15.46 | 15.46 | 15.22 | 723 |
| 1715899200 | 15.46 | -0.04 | -0.26 | 15.34 | 15.5 | 15.26 | 1163 |
| 1715812800 | 15.5 | 0.21 | 1.37 | 15.5 | 15.73 | 15.5 | 1756 |
| 1715726400 | 15.29 | -0.21 | -1.35 | 15.29 | 15.51 | 15.14 | 2170 |
| 1715640000 | 15.5 | 0.44 | 2.92 | 14.96 | 15.5 | 14.9 | 5085 |
| 1715380800 | 15.06 | -0.18 | -1.18 | 15.29 | 15.29 | 14.88 | 2544 |
| 1715294400 | 15.24 | -0.09 | -0.59 | 15.04 | 15.3 | 14.97 | 7152 |
| 1715208000 | 15.33 | -0.12 | -0.78 | 15.35 | 15.7 | 15.23 | 2790 |
| 1715121600 | 15.45 | -0.29 | -1.84 | 15.93 | 15.95 | 15.35 | 5260 |
| 1715035200 | 15.74 | -0.34 | -2.11 | 16.079999 | 16.079999 | 15.74 | 1434 |
| 1714776000 | 16.079999 | 0.22 | 1.39 | 16.19 | 16.19 | 16.079999 | 53 |
| 1714689600 | 15.86 | 0.11 | 0.70 | 15.36 | 16.05 | 15.36 | 3590 |
| 1714603200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 432 |
| 1714516800 | 15.75 | -0.15 | -0.94 | 15.75 | 15.9 | 15.59 | 1732 |
| 1714430400 | 15.9 | -0.25 | -1.55 | 16 | 16.25 | 15.9 | 1096 |
| 1714171200 | 16.149999 | 0.02 | 0.12 | 16.02 | 16.2 | 16 | 1817 |
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
