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 | -0.68 | -4.61956521739 | 14.72 | 14.85 | 13.94 | 38110 | 14.25580016 | CS |
| 4 | -1.12 | -7.38786279683 | 15.16 | 15.35 | 13.9 | 53264 | 14.4325725 | CS |
| 12 | -0.41 | -2.83737024221 | 14.45 | 15.57 | 13.34 | 63015 | 14.51986685 | CS |
| 26 | 0.83 | 6.28311884936 | 13.21 | 15.57 | 11.96 | 72934 | 13.75453713 | CS |
| 52 | -0.05 | -0.354861603974 | 14.09 | 16.96 | 11.96 | 63394 | 14.07198841 | CS |
| 156 | 0.66 | 4.93273542601 | 13.38 | 16.96 | 10.08 | 83682 | 13.43332988 | CS |
| 260 | -3.51 | -20 | 17.55 | 18.06 | 9.14 | 96934 | 13.26179891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 14.04 | -0.2 | -1.40 | 14.08 | 14.2 | 13.94 | 39011 |
| 1736293200 | 14.24 | -0.08 | -0.56 | 14.29 | 14.345 | 14.1205 | 46550 |
| 1736206800 | 14.32 | -0.03 | -0.21 | 14.31 | 14.44 | 14.0808 | 53423 |
| 1735947600 | 14.35 | -0.03 | -0.21 | 14.25 | 14.44 | 14.15 | 22672 |
| 1735861200 | 14.38 | -0.27 | -1.84 | 14.72 | 14.85 | 14.34 | 28894 |
| 1735688400 | 14.65 | 0.15 | 1.03 | 14.55 | 14.82 | 14.55 | 41365 |
| 1735602000 | 14.5 | -0.02 | -0.14 | 14.42 | 14.68 | 14.28 | 33391 |
| 1735342800 | 14.52 | -0.37 | -2.48 | 14.72 | 14.98 | 14.43 | 42837 |
| 1735256400 | 14.89 | 0.46 | 3.19 | 14.38 | 14.93 | 14.38 | 41208 |
| 1735077840 | 14.43 | 0.11 | 0.77 | 14.38 | 14.435 | 14.25 | 17313 |
| 1734997200 | 14.32 | 0.25 | 1.78 | 14.16 | 14.435 | 14.07 | 60767 |
| 1734738000 | 14.07 | -0.17 | -1.19 | 13.9 | 14.44 | 13.9 | 244094 |
| 1734651600 | 14.24 | -0.14 | -0.97 | 14.68 | 14.68 | 14.22 | 46337 |
| 1734565200 | 14.38 | -0.71 | -4.71 | 15.2 | 15.28 | 14.33 | 67647 |
| 1734478800 | 15.09 | -0.15 | -0.98 | 15.35 | 15.35 | 14.96 | 51249 |
| 1734392400 | 15.24 | 0.32 | 2.14 | 15 | 15.34 | 14.778 | 54584 |
| 1734133200 | 14.92 | 0.06 | 0.40 | 14.86 | 14.96 | 14.77 | 18859 |
| 1734046800 | 14.86 | -0.24 | -1.59 | 15.16 | 15.32 | 14.86 | 48553 |
| 1733960400 | 15.1 | 0.21 | 1.41 | 14.8 | 15.26 | 14.8 | 56744 |
| 1733874000 | 14.89 | -0.2 | -1.33 | 15.21 | 15.21 | 14.8471 | 40928 |
| 1733787600 | 15.09 | 0.11 | 0.73 | 14.9 | 15.25 | 14.9 | 49837 |
| 1733528400 | 14.98 | 0.05 | 0.33 | 15.02 | 15.035 | 14.8085 | 29970 |
| 1733442000 | 14.93 | -0.46 | -2.99 | 15.27 | 15.37 | 14.93 | 34672 |
| 1733355600 | 15.39 | 0.3 | 1.99 | 14.88 | 15.42 | 14.86 | 46010 |
| 1733269200 | 15.09 | -0.13 | -0.85 | 15.28 | 15.33 | 14.9833 | 36467 |
| 1733182800 | 15.22 | -0.09 | -0.59 | 15.24 | 15.335 | 15.08 | 56056 |
| 1732917840 | 15.31 | 0.06 | 0.39 | 15.3 | 15.41 | 15.115 | 42811 |
| 1732750800 | 15.25 | 0.18 | 1.19 | 15.13 | 15.309 | 15.09 | 34366 |
| 1732664400 | 15.07 | -0.31 | -2.02 | 15.35 | 15.41 | 15.06 | 47569 |
| 1732578000 | 15.38 | 0.27 | 1.79 | 15.13 | 15.57 | 15.0269 | 101776 |
| 1732318800 | 15.11 | 0.08 | 0.53 | 15.13 | 15.17 | 14.92 | 52650 |
| 1732232400 | 15.03 | 0.24 | 1.62 | 14.9 | 15.05 | 14.85 | 48203 |
| 1732146000 | 14.79 | 0.17 | 1.16 | 14.64 | 14.84 | 14.39 | 63074 |
| 1732059600 | 14.62 | -0.04 | -0.27 | 14.51 | 14.66 | 14.4 | 53633 |
| 1731973200 | 14.66 | -0.05 | -0.34 | 14.78 | 15.1879 | 14.605 | 54476 |
| 1731714000 | 14.71 | -0.07 | -0.47 | 14.9 | 14.9 | 14.48 | 58683 |
| 1731627600 | 14.78 | -0.05 | -0.34 | 14.94 | 14.94 | 14.4561 | 87436 |
| 1731541200 | 14.83 | -0.04 | -0.27 | 15.01 | 15.15 | 14.81 | 56077 |
| 1731454800 | 14.87 | -0.05 | -0.34 | 14.97 | 15.21 | 14.84 | 73075 |
| 1731368400 | 14.92 | -0.03 | -0.20 | 15.13 | 15.36 | 14.9 | 66613 |
| 1731109200 | 14.95 | 0.38 | 2.61 | 14.64 | 15.09 | 14.48 | 89388 |
| 1731022800 | 14.57 | -0.28 | -1.89 | 14.89 | 14.89 | 14.5386 | 59610 |
| 1730936400 | 14.85 | 1.11 | 8.08 | 14.44 | 14.95 | 14.12 | 158179 |
| 1730850000 | 13.74 | 0.29 | 2.16 | 13.42 | 13.78 | 13.41 | 99205 |
| 1730763600 | 13.45 | -0.16 | -1.18 | 13.54 | 13.65 | 13.39 | 113557 |
| 1730500800 | 13.61 | 0.08 | 0.59 | 13.59 | 13.68 | 13.34 | 180510 |
| 1730414400 | 13.53 | -0.44 | -3.15 | 13.99 | 13.995 | 13.5 | 103641 |
| 1730328000 | 13.97 | -0.09 | -0.64 | 14.06 | 14.24 | 13.95 | 111848 |
| 1730241600 | 14.06 | -0.23 | -1.61 | 14.14 | 14.23 | 13.99 | 64013 |
| 1730155200 | 14.29 | 0.24 | 1.71 | 14.09 | 14.54 | 14.04 | 59722 |
| 1729896000 | 14.05 | -0.14 | -0.99 | 14.23 | 14.25 | 14.02 | 29093 |
| 1729809600 | 14.19 | -0.2 | -1.39 | 14.35 | 14.365 | 14.08 | 38226 |
| 1729723200 | 14.39 | -0.14 | -0.96 | 14.38 | 14.4072 | 14.2 | 50854 |
| 1729636800 | 14.53 | 0.03 | 0.21 | 14.5 | 14.53 | 14.25 | 55810 |
| 1729550400 | 14.5 | -0.14 | -0.96 | 14.71 | 14.71 | 14.425 | 62522 |
| 1729291200 | 14.64 | -0.07 | -0.48 | 14.73 | 14.89 | 14.64 | 57208 |
| 1729204800 | 14.71 | 0.21 | 1.45 | 14.45 | 15.1 | 14.335 | 108606 |
| 1729118400 | 14.5 | 1.22 | 9.19 | 13.88 | 15.2032 | 13.74 | 225251 |
| 1729032000 | 13.28 | -0.08 | -0.60 | 13.28 | 13.36 | 13.2 | 42829 |
| 1728945600 | 13.36 | -0.12 | -0.89 | 13.53 | 13.53 | 13.33 | 33908 |
| 1728686400 | 13.48 | 0.31 | 2.35 | 13.18 | 13.48 | 13.18 | 64000 |
| 1728600000 | 13.17 | -0.31 | -2.30 | 13.31 | 13.36 | 13.15 | 53728 |
| 1728513600 | 13.48 | 0.29 | 2.20 | 13.16 | 13.5 | 13.1097 | 73804 |
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
