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 | -0.85 | -5.15151515152 | 16.5 | 16.5 | 15.3 | 37510 | 15.76779853 | DE |
| 4 | -1.85 | -10.5714285714 | 17.5 | 18.4 | 15.3 | 14930 | 16.25267717 | DE |
| 12 | 1.05 | 7.19178082192 | 14.6 | 18.4 | 14.2 | 9151 | 15.98930097 | DE |
| 26 | -1.05 | -6.2874251497 | 16.7 | 18.4 | 14.2 | 6263 | 15.79737937 | DE |
| 52 | -0.45 | -2.7950310559 | 16.1 | 19.8 | 14.2 | 5035 | 16.32483873 | DE |
| 156 | 2.15 | 15.9259259259 | 13.5 | 19.8 | 10.25 | 3585 | 15.01621113 | DE |
| 260 | 2.8 | 21.7898832685 | 12.85 | 19.8 | 7.4 | 5049 | 12.9292386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732812900 | 15.5 | 0.15 | 0.98 | 15.5 | 15.55 | 15.3 | 2807 |
| 1732726500 | 15.35 | -0.35 | -2.23 | 15.5 | 15.65 | 15.35 | 11051 |
| 1732640100 | 15.7 | -0.1 | -0.63 | 15.65 | 15.85 | 15.55 | 22628 |
| 1732553700 | 15.8 | -0.4 | -2.47 | 16.1 | 16.2 | 15.7 | 145970 |
| 1732294500 | 16.2 | -0.3 | -1.82 | 16.5 | 16.5 | 16.1 | 5096 |
| 1732208100 | 16.5 | 0.1 | 0.61 | 16.649999 | 16.649999 | 16.45 | 2066 |
| 1732121700 | 16.399999 | 0 | 0.00 | 16.7 | 16.7 | 16.399999 | 1936 |
| 1732035300 | 16.399999 | 0 | 0.00 | 16.5 | 16.7 | 16.35 | 3044 |
| 1731948900 | 16.399999 | -0.6 | -3.53 | 16.85 | 16.95 | 16.3 | 7118 |
| 1731689700 | 17 | 0.15 | 0.89 | 17.05 | 17.05 | 16.8 | 1548 |
| 1731603300 | 16.85 | -0.15 | -0.88 | 17 | 17.1 | 16.85 | 9149 |
| 1731516900 | 17 | 0.1 | 0.59 | 16.9 | 17.2 | 16.1 | 38330 |
| 1731430500 | 16.9 | -1 | -5.59 | 18 | 18.4 | 16.6 | 11782 |
| 1731344100 | 17.9 | 0.05 | 0.28 | 17.75 | 18 | 17.75 | 1980 |
| 1731084900 | 17.85 | 0.1 | 0.56 | 17.6 | 17.85 | 17.6 | 1297 |
| 1730998500 | 17.75 | 0.25 | 1.43 | 17.5 | 17.8 | 17.5 | 2582 |
| 1730912100 | 17.5 | 0.15 | 0.86 | 17.4 | 17.85 | 17.35 | 6222 |
| 1730825700 | 17.35 | 0.1 | 0.58 | 17.4 | 17.5 | 17.1 | 5091 |
| 1730739300 | 17.25 | -0.35 | -1.99 | 17.35 | 17.5 | 17.2 | 6459 |
| 1730480100 | 17.6 | 0.2 | 1.15 | 17.5 | 17.6 | 16.9 | 12443 |
| 1730393700 | 17.4 | 0.3 | 1.75 | 17 | 17.5 | 16.95 | 6301 |
| 1730307300 | 17.1 | 0.15 | 0.88 | 17 | 17.1 | 16.85 | 4457 |
| 1730220900 | 16.95 | -0.1 | -0.59 | 17.3 | 17.45 | 16.85 | 13986 |
| 1730134500 | 17.05 | -0.1 | -0.58 | 17 | 17.25 | 17 | 1342 |
| 1729871700 | 17.15 | 0 | 0.00 | 17.25 | 17.35 | 17 | 2674 |
| 1729785300 | 17.15 | 0.05 | 0.29 | 17.25 | 17.45 | 16.95 | 3508 |
| 1729698900 | 17.1 | 0.5 | 3.01 | 16.649999 | 17.1 | 16.649999 | 29817 |
| 1729612500 | 16.6 | 0.1 | 0.61 | 16.25 | 16.95 | 16.25 | 7049 |
| 1729526100 | 16.5 | 0.15 | 0.92 | 16.2 | 16.5 | 16.2 | 1569 |
| 1729266900 | 16.35 | 0.05 | 0.31 | 16.399999 | 16.5 | 16.2 | 3025 |
| 1729180500 | 16.3 | 0.2 | 1.24 | 16.35 | 16.35 | 16.05 | 1053 |
| 1729094100 | 16.1 | -0.1 | -0.62 | 16.149999 | 16.3 | 16 | 5739 |
| 1729007700 | 16.2 | 0.1 | 0.62 | 16.1 | 16.399999 | 16.1 | 1266 |
| 1728921300 | 16.1 | 0.2 | 1.26 | 15.9 | 16.25 | 15.9 | 1989 |
| 1728662100 | 15.9 | 0.3 | 1.92 | 15.5 | 15.95 | 15.25 | 10706 |
| 1728575700 | 15.6 | 0.4 | 2.63 | 15.45 | 15.65 | 15.15 | 5479 |
| 1728489300 | 15.2 | -0.25 | -1.62 | 15.55 | 15.6 | 15.2 | 4603 |
| 1728402900 | 15.45 | -0.1 | -0.64 | 15.75 | 15.75 | 15.35 | 3925 |
| 1728316500 | 15.55 | 0.2 | 1.30 | 15.65 | 15.65 | 15.45 | 1997 |
| 1728057300 | 15.35 | 0.1 | 0.66 | 15.45 | 15.65 | 15.2 | 1901 |
| 1727970900 | 15.25 | -0.05 | -0.33 | 15.3 | 15.6 | 15.15 | 7919 |
| 1727884500 | 15.3 | 0.15 | 0.99 | 15.4 | 15.4 | 15.15 | 1776 |
| 1727798100 | 15.15 | -0.15 | -0.98 | 15.3 | 15.35 | 14.95 | 5197 |
| 1727711700 | 15.3 | 0.15 | 0.99 | 15.35 | 15.5 | 15.25 | 1770 |
| 1727452500 | 15.15 | 0 | 0.00 | 15.25 | 15.35 | 15.15 | 1181 |
| 1727366100 | 15.15 | 0 | 0.00 | 15.1 | 15.3 | 15.1 | 4998 |
| 1727279700 | 15.15 | 0.15 | 1.00 | 15.05 | 15.35 | 14.85 | 3827 |
| 1727193300 | 15 | 0 | 0.00 | 14.9 | 15 | 14.75 | 5168 |
| 1727106900 | 15 | 0.05 | 0.33 | 14.95 | 15 | 14.75 | 34086 |
| 1726847700 | 14.95 | -0.1 | -0.66 | 14.9 | 15.2 | 14.9 | 3159 |
| 1726761300 | 15.05 | -0.05 | -0.33 | 15.1 | 15.25 | 15 | 2170 |
| 1726674900 | 15.1 | 0.15 | 1.00 | 15.1 | 15.25 | 15.1 | 2376 |
| 1726588500 | 14.95 | 0.1 | 0.67 | 15.1 | 15.15 | 14.9 | 4209 |
| 1726502100 | 14.85 | -0.15 | -1.00 | 14.85 | 15.4 | 14.85 | 5303 |
| 1726242900 | 15 | 0.15 | 1.01 | 14.95 | 15.25 | 14.7 | 9658 |
| 1726156500 | 14.85 | -0.2 | -1.33 | 15.2 | 15.2 | 14.8 | 3818 |
| 1726070100 | 15.05 | 0.25 | 1.69 | 15.3 | 15.3 | 14.95 | 3931 |
| 1725983700 | 14.8 | 0.3 | 2.07 | 14.5 | 14.85 | 14.2 | 24354 |
| 1725897300 | 14.5 | 0.1 | 0.69 | 14.55 | 14.7 | 14.4 | 8685 |
| 1725638100 | 14.4 | -0.2 | -1.37 | 14.6 | 14.6 | 14.3 | 4475 |
| 1725551700 | 14.6 | 0.05 | 0.34 | 14.55 | 14.6 | 14.5 | 800 |
| 1725465300 | 14.55 | 0.05 | 0.34 | 14.45 | 14.75 | 14.35 | 6372 |
| 1725378900 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.4 | 1963 |
| 1725292500 | 14.5 | 0 | 0.00 | 14.45 | 14.65 | 14.45 | 3077 |
| 1725033300 | 14.5 | -0.2 | -1.36 | 14.55 | 14.6 | 14.2 | 8250 |
| 1724946900 | 14.7 | 0.05 | 0.34 | 14.55 | 14.7 | 14.45 | 1105 |
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
