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 | -1.7 | -12.4087591241 | 13.7 | 13.85 | 11.8 | 1820 | 12.9743022 | DE |
| 4 | -3.75 | -23.8095238095 | 15.75 | 15.75 | 11.8 | 1647 | 14.07536692 | DE |
| 12 | -17 | -58.6206896552 | 29 | 29 | 11.8 | 2468 | 18.91603409 | DE |
| 26 | -25.8 | -68.253968254 | 37.8 | 46.8 | 11.8 | 1861 | 25.35509425 | DE |
| 52 | -39.8 | -76.833976834 | 51.8 | 52 | 11.8 | 1413 | 30.16601498 | DE |
| 156 | -32.4 | -72.972972973 | 44.4 | 61.8 | 11.8 | 961 | 40.65768322 | DE |
| 260 | -9 | -42.8571428571 | 21 | 64.8 | 11.8 | 1370 | 37.8124748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 12 | -0.55 | -4.38 | 12.55 | 12.55 | 11.8 | 9693 |
| 1732728600 | 12.55 | -0.45 | -3.46 | 13 | 13.1 | 12.55 | 3640 |
| 1732642200 | 13 | -0.3 | -2.26 | 13.3 | 13.3 | 12.95 | 1958 |
| 1732555800 | 13.3 | -0.1 | -0.75 | 13.4 | 13.5 | 13 | 1663 |
| 1732296600 | 13.4 | -0.23 | -1.65 | 13.65 | 13.65 | 13.2 | 1085 |
| 1732210200 | 13.625 | -0.08 | -0.55 | 13.7 | 13.85 | 13.5 | 754 |
| 1732123800 | 13.7 | -0.4 | -2.84 | 14.3 | 14.3 | 13.7 | 752 |
| 1732037400 | 14.1 | -0.15 | -1.05 | 14.5 | 15.15 | 14.1 | 1333 |
| 1731951000 | 14.25 | 0.65 | 4.78 | 13.6 | 14.25 | 13.6 | 732 |
| 1731691800 | 13.6 | 0.05 | 0.37 | 13.5 | 13.85 | 13.45 | 880 |
| 1731605400 | 13.55 | -0.5 | -3.56 | 13.75 | 13.75 | 13.4 | 1657 |
| 1731519000 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1731432600 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1731346200 | 14.05 | -0.15 | -1.06 | 14.4 | 14.4 | 14 | 1412 |
| 1731087000 | 14.2 | -0.15 | -1.05 | 14.35 | 14.35 | 14.1 | 652 |
| 1731000600 | 14.35 | -0.25 | -1.71 | 14.5 | 14.5 | 14.35 | 331 |
| 1730914200 | 14.6 | 0 | 0.00 | 14.5 | 15 | 14.4 | 2597 |
| 1730827800 | 14.6 | -0.7 | -4.58 | 14.85 | 14.85 | 14.3 | 4055 |
| 1730741400 | 15.3 | -0.1 | -0.65 | 15.4 | 15.5 | 15.25 | 3984 |
| 1730482200 | 15.4 | -0.05 | -0.32 | 15.45 | 15.55 | 15.35 | 719 |
| 1730395800 | 15.45 | 0 | 0.00 | 15.75 | 15.75 | 15.45 | 1435 |
| 1730309400 | 15.45 | -0.4 | -2.52 | 15.85 | 15.85 | 15.45 | 321 |
| 1730223000 | 15.85 | -0.4 | -2.46 | 16.3 | 16.35 | 15.55 | 4019 |
| 1730136600 | 16.25 | -0.25 | -1.52 | 16.45 | 16.5 | 16.2 | 608 |
| 1729873800 | 16.5 | -0.4 | -2.37 | 16.9 | 16.9 | 16.399999 | 2330 |
| 1729787400 | 16.9 | 0.15 | 0.90 | 16.7 | 16.9 | 16.5 | 413 |
| 1729701000 | 16.75 | -0.05 | -0.30 | 16.75 | 16.8 | 16.399999 | 3262 |
| 1729614600 | 16.8 | 0.15 | 0.90 | 16.6 | 16.8 | 16.55 | 1925 |
| 1729528200 | 16.649999 | -0.35 | -2.06 | 17 | 17 | 16.6 | 1198 |
| 1729269000 | 17 | -0.1 | -0.58 | 17.1 | 17.1 | 16.5 | 1516 |
| 1729182600 | 17.1 | -0.9 | -5.00 | 17.8 | 17.85 | 17.1 | 5622 |
| 1729096200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1729009800 | 18 | 0 | 0.00 | 18.05 | 18.05 | 18 | 320 |
| 1728923400 | 18 | 0.05 | 0.28 | 18 | 18.15 | 17.85 | 2975 |
| 1728664200 | 17.95 | -0.9 | -4.77 | 18.2 | 18.2 | 17.7 | 4181 |
| 1728577800 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
| 1728491400 | 18.85 | -0.15 | -0.79 | 19 | 19.2 | 18.8 | 3774 |
| 1728405000 | 19 | -0.35 | -1.81 | 19.35 | 19.45 | 19 | 984 |
| 1728318600 | 19.35 | 0.05 | 0.26 | 19.3 | 19.4 | 19.3 | 742 |
| 1728059400 | 19.3 | -0.1 | -0.52 | 19.4 | 19.65 | 19.3 | 3139 |
| 1727973000 | 19.4 | -0.3 | -1.52 | 19.7 | 19.7 | 19.4 | 365 |
| 1727886600 | 19.7 | 0.15 | 0.77 | 19.55 | 19.7 | 19.5 | 613 |
| 1727800200 | 19.55 | -0.3 | -1.51 | 19.85 | 20 | 19.3 | 3113 |
| 1727713800 | 19.85 | -0.15 | -0.75 | 19.8 | 20 | 19.65 | 4328 |
| 1727454600 | 20 | -0.7 | -3.38 | 20.9 | 20.9 | 19.9 | 9638 |
| 1727368200 | 20.7 | -1.3 | -5.91 | 21.5 | 21.5 | 20.5 | 9957 |
| 1727281800 | 22 | 0 | 0.00 | 22.1 | 22.2 | 21 | 4644 |
| 1727195400 | 22 | 0 | 0.00 | 21.9 | 22.5 | 21.7 | 5803 |
| 1727109000 | 22 | -1.3 | -5.58 | 22.2 | 22.5 | 20.9 | 4201 |
| 1726849800 | 23.3 | 0.1 | 0.43 | 23.4 | 23.4 | 23.3 | 1851 |
| 1726763400 | 23.2 | 0.2 | 0.87 | 23 | 23.3 | 23 | 204 |
| 1726677000 | 23 | -0.2 | -0.86 | 23.1 | 23.3 | 22.3 | 320 |
| 1726590600 | 23.2 | -0.1 | -0.43 | 23.2 | 23.3 | 23 | 279 |
| 1726504200 | 23.3 | 1.3 | 5.91 | 22 | 24 | 21.9 | 1035 |
| 1726245000 | 22 | 0.2 | 0.92 | 21.8 | 22.1 | 21.4 | 766 |
| 1726158600 | 21.8 | -0.1 | -0.46 | 21.7 | 21.8 | 21 | 7244 |
| 1726072200 | 21.9 | -2.6 | -10.61 | 23.2 | 23.6 | 21 | 8484 |
| 1725985800 | 24.5 | -3.3 | -11.87 | 27.6 | 27.6 | 24.5 | 6637 |
| 1725899400 | 27.8 | -0.1 | -0.36 | 27.5 | 28 | 27.5 | 432 |
| 1725640200 | 27.9 | -1.1 | -3.79 | 28.9 | 28.9 | 27.5 | 1246 |
| 1725553800 | 29 | 0.2 | 0.69 | 29 | 29 | 28.8 | 90 |
| 1725467400 | 28.8 | -0.3 | -1.03 | 29.1 | 29.1 | 28.8 | 264 |
| 1725381000 | 29.1 | 0.1 | 0.34 | 29.1 | 29.2 | 28.4 | 503 |
| 1725294600 | 29 | -0.3 | -1.02 | 29.9 | 29.9 | 28.7 | 615 |
| 1725035400 | 29.3 | 0.3 | 1.03 | 29.4 | 29.8 | 29 | 534 |
| 1724949000 | 29 | -0.4 | -1.36 | 29.5 | 29.5 | 28.9 | 561 |
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
