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 | -0.6 | -3.52941176471 | 17 | 17.1 | 15.95 | 1624 | 16.64566556 | DE |
| 4 | 1.05 | 6.84039087948 | 15.35 | 17.95 | 14.8 | 1543 | 16.55549849 | DE |
| 12 | 3.5 | 27.1317829457 | 12.9 | 17.95 | 12.5 | 1886 | 15.20847226 | DE |
| 26 | -12.6 | -43.4482758621 | 29 | 29 | 11 | 2362 | 16.59326251 | DE |
| 52 | -20 | -54.9450549451 | 36.4 | 46.8 | 11 | 1827 | 23.92927502 | DE |
| 156 | -28.7 | -63.6363636364 | 45.1 | 59 | 11 | 1038 | 34.25937248 | DE |
| 260 | -1.65 | -9.14127423823 | 18.05 | 64.8 | 11 | 1415 | 36.29843079 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 15.95 | -0.7 | -4.20 | 16.6 | 16.6 | 15.95 | 576 |
| 1741023000 | 16.649999 | -0.1 | -0.60 | 16.8 | 16.8 | 16.55 | 4897 |
| 1740763800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.3 | 1710 |
| 1740677400 | 16.75 | -0.2 | -1.18 | 16.95 | 16.95 | 16.7 | 422 |
| 1740591000 | 16.95 | -0.05 | -0.29 | 17 | 17.1 | 16.8 | 516 |
| 1740504600 | 17 | 0.1 | 0.59 | 17 | 17 | 16.8 | 6799 |
| 1740418200 | 16.9 | -0.15 | -0.88 | 17.05 | 17.1 | 16.9 | 1314 |
| 1740159000 | 17.05 | -0.1 | -0.58 | 17.35 | 17.35 | 17.05 | 351 |
| 1740072600 | 17.15 | -0.05 | -0.29 | 17.2 | 17.2 | 17.1 | 134 |
| 1739986200 | 17.2 | 0 | 0.00 | 17.25 | 17.25 | 17 | 828 |
| 1739899800 | 17.2 | 0.7 | 4.24 | 16.55 | 17.95 | 16.55 | 4112 |
| 1739813400 | 16.5 | 0.5 | 3.13 | 16 | 16.6 | 15.85 | 915 |
| 1739554200 | 16 | 0 | 0.00 | 16.1 | 16.1 | 15.9 | 545 |
| 1739467800 | 16 | 0.45 | 2.89 | 15.65 | 16.1 | 15.65 | 1155 |
| 1739381400 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1739295000 | 15.55 | 0.05 | 0.32 | 15.6 | 15.7 | 14.8 | 4074 |
| 1739208600 | 15.5 | -0.05 | -0.32 | 15.6 | 15.6 | 15.4 | 782 |
| 1738949400 | 15.55 | -0.05 | -0.32 | 15.6 | 15.6 | 15.25 | 1095 |
| 1738863000 | 15.6 | 0.2 | 1.30 | 15.45 | 15.75 | 15.45 | 369 |
| 1738776600 | 15.4 | 0.05 | 0.33 | 15.35 | 15.4 | 15.35 | 145 |
| 1738690200 | 15.35 | 0.2 | 1.32 | 15.3 | 15.35 | 15 | 381 |
| 1738603800 | 15.15 | 0.15 | 1.00 | 15.2 | 15.25 | 14.8 | 2608 |
| 1738344600 | 15 | 0.5 | 3.45 | 14.55 | 15 | 14.55 | 469 |
| 1738258200 | 14.5 | 0.15 | 1.05 | 14.35 | 14.5 | 14.25 | 1556 |
| 1738171800 | 14.35 | -0.25 | -1.71 | 14.65 | 14.65 | 14.3 | 1237 |
| 1738085400 | 14.6 | -0.25 | -1.68 | 14.9 | 14.9 | 14.35 | 1495 |
| 1737999000 | 14.85 | -0.5 | -3.26 | 15.25 | 15.45 | 14.75 | 4161 |
| 1737739800 | 15.35 | -0.15 | -0.97 | 15.55 | 15.65 | 15.15 | 1964 |
| 1737653400 | 15.5 | 0.1 | 0.65 | 15.4 | 15.5 | 15.35 | 286 |
| 1737567000 | 15.4 | -0.25 | -1.60 | 15.75 | 15.75 | 15.4 | 390 |
| 1737480600 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1737394200 | 15.65 | -0.1 | -0.63 | 15.7 | 15.8 | 15.5 | 8772 |
| 1737135000 | 15.75 | -0.05 | -0.32 | 15.85 | 15.85 | 15.6 | 709 |
| 1737048600 | 15.8 | 0 | 0.00 | 15.85 | 15.95 | 15.75 | 715 |
| 1736962200 | 15.8 | -0.15 | -0.94 | 16.1 | 16.1 | 15.75 | 763 |
| 1736875800 | 15.95 | 0.35 | 2.24 | 15.45 | 16.2 | 15.45 | 6730 |
| 1736789400 | 15.6 | -0.7 | -4.29 | 16.149999 | 16.149999 | 14.65 | 777 |
| 1736530200 | 16.3 | -0.15 | -0.91 | 16.3 | 16.5 | 16.2 | 88 |
| 1736443800 | 16.45 | -0.05 | -0.30 | 16.25 | 16.45 | 16.05 | 491 |
| 1736357400 | 16.5 | -0.4 | -2.37 | 16.9 | 17 | 16.5 | 522 |
| 1736271000 | 16.9 | 0 | 0.00 | 17.6 | 17.6 | 16.85 | 2022 |
| 1736184600 | 16.9 | 1.4 | 9.03 | 16 | 17.4 | 15.55 | 2548 |
| 1735925400 | 15.5 | 0.3 | 1.97 | 15.35 | 15.8 | 15.35 | 992 |
| 1735839000 | 15.2 | 0.5 | 3.40 | 14.9 | 15.4 | 14.9 | 1054 |
| 1735666200 | 14.7 | 0.1 | 0.68 | 14.65 | 14.85 | 14.65 | 249 |
| 1735579800 | 14.6 | 0.95 | 6.96 | 13.9 | 15.2 | 13.9 | 1704 |
| 1735320600 | 13.65 | -0.25 | -1.80 | 13.9 | 13.9 | 13.55 | 161 |
| 1735061400 | 13.9 | 0.1 | 0.72 | 13.85 | 13.9 | 13.85 | 2 |
| 1734975000 | 13.8 | -0.1 | -0.72 | 13.95 | 14 | 13.6 | 279 |
| 1734715800 | 13.9 | 0.4 | 2.96 | 13.55 | 14.25 | 13.55 | 539 |
| 1734629400 | 13.5 | -0.05 | -0.37 | 13.45 | 13.55 | 13.45 | 699 |
| 1734543000 | 13.55 | -0.1 | -0.73 | 13.7 | 13.9 | 13.4 | 9400 |
| 1734456600 | 13.65 | 0 | 0.00 | 13.85 | 13.9 | 13.4 | 1630 |
| 1734370200 | 13.65 | -0.15 | -1.09 | 13.8 | 14 | 13.35 | 1488 |
| 1734111000 | 13.8 | 0.6 | 4.55 | 13.35 | 14.45 | 13.35 | 4781 |
| 1734024600 | 13.2 | 0.5 | 3.94 | 13 | 13.2 | 12.5 | 6483 |
| 1733938200 | 12.7 | -0.2 | -1.55 | 12.9 | 12.9 | 12.5 | 5200 |
| 1733851800 | 12.9 | -0.2 | -1.53 | 13.05 | 13.05 | 12.4 | 2187 |
| 1733765400 | 13.1 | -0.15 | -1.13 | 13.35 | 13.45 | 12.65 | 7917 |
| 1733506200 | 13.25 | 1.1 | 9.05 | 12.5 | 13.7 | 12.45 | 4061 |
| 1733419800 | 12.15 | 0.4 | 3.40 | 11.85 | 12.5 | 11.85 | 2185 |
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
