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 | -0.24 | -1.50564617315 | 15.94 | 15.94 | 15.42 | 55 | 15.46293578 | DE |
| 4 | 0.08 | 0.512163892446 | 15.62 | 15.94 | 15.12 | 75 | 15.46495315 | DE |
| 12 | -0.72 | -4.38489646772 | 16.42 | 17.68 | 15.12 | 147 | 16.63905143 | DE |
| 26 | -1.3 | -7.64705882353 | 17 | 17.68 | 14.96 | 201 | 16.51298443 | DE |
| 52 | 0.7 | 4.66666666667 | 15 | 17.78 | 13.44 | 225 | 15.82088955 | DE |
| 156 | 2.16 | 15.952732644 | 13.54 | 17.78 | 12.66 | 217 | 15.58221893 | DE |
| 260 | 2.16 | 15.952732644 | 13.54 | 17.78 | 12.66 | 217 | 15.58221893 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 15.42 | 0 | 0.00 | 15.42 | 15.42 | 15.42 | 0 |
| 1732829220 | 15.42 | 0 | 0.00 | 15.42 | 15.42 | 15.42 | 0 |
| 1732742820 | 15.42 | 0 | 0.00 | 15.42 | 15.42 | 15.42 | 0 |
| 1732656420 | 15.42 | -0.52 | -3.26 | 15.42 | 15.42 | 15.42 | 100 |
| 1732570020 | 15.94 | 0.16 | 1.01 | 15.94 | 15.94 | 15.94 | 9 |
| 1732310820 | 15.78 | 0 | 0.00 | 15.78 | 15.78 | 15.78 | 0 |
| 1732224420 | 15.78 | 0.06 | 0.38 | 15.78 | 15.78 | 15.78 | 10 |
| 1732138020 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1732051620 | 15.72 | 0.26 | 1.68 | 15.72 | 15.72 | 15.72 | 2 |
| 1731965220 | 15.46 | 0.04 | 0.26 | 15.62 | 15.62 | 15.44 | 476 |
| 1731705960 | 15.42 | 0.3 | 1.98 | 15.42 | 15.42 | 15.42 | 6 |
| 1731619620 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1731533220 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1731446820 | 15.12 | -0.36 | -2.33 | 15.12 | 15.12 | 15.12 | 2 |
| 1731360420 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1731101220 | 15.48 | 0.06 | 0.39 | 15.5 | 15.5 | 15.48 | 101 |
| 1731014760 | 15.42 | -0.2 | -1.28 | 15.4 | 15.42 | 15.4 | 40 |
| 1730928360 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1730841960 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1730755560 | 15.62 | -0.18 | -1.14 | 15.62 | 15.62 | 15.62 | 1 |
| 1730496360 | 15.8 | -0.64 | -3.89 | 16.219999 | 16.219999 | 15.8 | 55 |
| 1730409960 | 16.44 | -0.7 | -4.08 | 16.44 | 16.44 | 16.44 | 30 |
| 1730323560 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1730237160 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1730150760 | 17.14 | -0.12 | -0.70 | 16.96 | 17.14 | 16.96 | 410 |
| 1729887960 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1729801560 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1729715160 | 17.26 | -0.22 | -1.26 | 17.02 | 17.26 | 17.02 | 101 |
| 1729628760 | 17.48 | 0 | 0.00 | 17.48 | 17.48 | 17.48 | 0 |
| 1729542360 | 17.48 | 0 | 0.00 | 17.48 | 17.48 | 17.48 | 0 |
| 1729283160 | 17.48 | -0.08 | -0.46 | 17.48 | 17.48 | 17.48 | 40 |
| 1729196760 | 17.559999 | 0 | 0.00 | 17.559999 | 17.559999 | 17.559999 | 0 |
| 1729110360 | 17.559999 | 0 | 0.00 | 17.559999 | 17.559999 | 17.559999 | 0 |
| 1729023960 | 17.559999 | 0.06 | 0.34 | 17.68 | 17.68 | 17.559999 | 417 |
| 1728937620 | 17.5 | 0.12 | 0.69 | 17.5 | 17.5 | 17.5 | 100 |
| 1728678360 | 17.38 | -0.12 | -0.69 | 17.38 | 17.38 | 17.38 | 150 |
| 1728591960 | 17.5 | 0.1 | 0.57 | 17.5 | 17.5 | 17.5 | 200 |
| 1728505560 | 17.399999 | 0.16 | 0.93 | 17.52 | 17.52 | 17.399999 | 107 |
| 1728419160 | 17.239999 | 0 | 0.00 | 17.239999 | 17.239999 | 17.239999 | 0 |
| 1728332760 | 17.239999 | 0.56 | 3.36 | 16.84 | 17.239999 | 16.84 | 870 |
| 1728073620 | 16.68 | 0 | 0.00 | 16.68 | 16.68 | 16.68 | 0 |
| 1727987220 | 16.68 | 0 | 0.00 | 16.68 | 16.68 | 16.68 | 0 |
| 1727900820 | 16.68 | -0.16 | -0.95 | 16.68 | 16.68 | 16.68 | 1 |
| 1727814420 | 16.84 | 0.22 | 1.32 | 16.62 | 16.84 | 16.62 | 40 |
| 1727727960 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 0 |
| 1727468760 | 16.62 | 0.26 | 1.59 | 16.62 | 16.62 | 16.62 | 11 |
| 1727382360 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1727295960 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1727209560 | 16.36 | 0.42 | 2.63 | 16.36 | 16.36 | 16.36 | 400 |
| 1727123160 | 15.94 | 0.38 | 2.44 | 15.94 | 15.94 | 15.94 | 1 |
| 1726864020 | 15.56 | -0.62 | -3.83 | 15.76 | 15.76 | 15.56 | 435 |
| 1726777560 | 16.18 | -0.26 | -1.58 | 16.18 | 16.18 | 16.18 | 100 |
| 1726691220 | 16.44 | -0.06 | -0.36 | 16.44 | 16.44 | 16.44 | 160 |
| 1726604760 | 16.5 | 0.12 | 0.73 | 16.3 | 16.5 | 16.3 | 351 |
| 1726518420 | 16.379999 | -0.02 | -0.12 | 16.379999 | 16.379999 | 16.379999 | 1 |
| 1726259160 | 16.399999 | -0.02 | -0.12 | 16.399999 | 16.399999 | 16.399999 | 123 |
| 1726172820 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1726086420 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1726000020 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1725913620 | 16.42 | -0.1 | -0.61 | 16.42 | 16.42 | 16.42 | 1 |
| 1725654360 | 16.52 | -0.46 | -2.71 | 16.52 | 16.52 | 16.52 | 150 |
| 1725567960 | 16.98 | 0 | 0.00 | 16.98 | 16.98 | 16.98 | 0 |
| 1725481560 | 16.98 | 0 | 0.00 | 16.98 | 16.98 | 16.98 | 0 |
| 1725395160 | 16.98 | -0.14 | -0.82 | 16.98 | 16.98 | 16.92 | 112 |
| 1725308760 | 17.12 | 0.46 | 2.76 | 16.739999 | 17.12 | 16.739999 | 56 |
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
