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 | 1.37 | 9.77872947894 | 14.01 | 15.38 | 13.76 | 33485 | 14.2977472 | DE |
| 4 | 1.21 | 8.53916725476 | 14.17 | 15.5 | 13.5 | 27766 | 14.37824449 | DE |
| 12 | 0.18 | 1.18421052632 | 15.2 | 15.5 | 13.1 | 24923 | 14.05948281 | DE |
| 26 | -12.14 | -44.113372093 | 27.52 | 28.22 | 13.1 | 33062 | 16.14478463 | DE |
| 52 | -22.2 | -59.0739755189 | 37.58 | 40.86 | 13.1 | 25886 | 21.40697355 | DE |
| 156 | -51.62 | -77.0447761194 | 67 | 73.15 | 13.1 | 52104 | 42.36813852 | DE |
| 260 | -44.92 | -74.4941956882 | 60.3 | 85.4 | 13.1 | 67222 | 56.9553027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 14.91 | 0.82 | 5.82 | 14.4 | 15.08 | 14.17 | 45157 |
| 1732310820 | 14.09 | -0.08 | -0.56 | 14.04 | 14.34 | 13.98 | 15177 |
| 1732224420 | 14.17 | 0.04 | 0.28 | 14.1 | 14.2 | 13.8 | 24894 |
| 1732138020 | 14.13 | 0.2 | 1.44 | 14.07 | 14.28 | 13.95 | 44563 |
| 1732051620 | 13.93 | -0.08 | -0.57 | 14.01 | 14.23 | 13.76 | 37632 |
| 1731965220 | 14.01 | -0.04 | -0.28 | 14.28 | 14.28 | 13.79 | 27227 |
| 1731705960 | 14.05 | -0.33 | -2.29 | 14.25 | 14.45 | 14.05 | 18461 |
| 1731619560 | 14.38 | -0.15 | -1.03 | 14.54 | 14.54 | 14.21 | 22029 |
| 1731533160 | 14.53 | -0.14 | -0.95 | 14.72 | 14.9 | 14.34 | 21189 |
| 1731446820 | 14.67 | -0.61 | -3.99 | 15.29 | 15.29 | 14.55 | 22582 |
| 1731360420 | 15.28 | 0.22 | 1.46 | 15.3 | 15.5 | 15.12 | 33854 |
| 1731101220 | 15.06 | -0.16 | -1.05 | 15.1 | 15.23 | 14.6 | 17358 |
| 1731014760 | 15.22 | 1.1 | 7.79 | 13.94 | 15.49 | 13.84 | 54350 |
| 1730928360 | 14.12 | -0.13 | -0.91 | 14.15 | 14.39 | 13.86 | 22576 |
| 1730841960 | 14.25 | 0.71 | 5.24 | 13.54 | 14.25 | 13.54 | 65379 |
| 1730755560 | 13.54 | -0.27 | -1.96 | 13.71 | 13.97 | 13.5 | 23417 |
| 1730496360 | 13.81 | 0.22 | 1.62 | 13.66 | 13.83 | 13.58 | 16983 |
| 1730409960 | 13.59 | -0.35 | -2.51 | 13.69 | 13.9 | 13.55 | 20787 |
| 1730323560 | 13.94 | -0.08 | -0.57 | 14.02 | 14.02 | 13.75 | 9197 |
| 1730237160 | 14.02 | -0.14 | -0.99 | 14.17 | 14.29 | 13.92 | 12508 |
| 1730150760 | 14.16 | 0.14 | 1.00 | 14.19 | 14.25 | 13.89 | 32581 |
| 1729888020 | 14.02 | 0.21 | 1.52 | 13.95 | 14.12 | 13.66 | 13965 |
| 1729801560 | 13.81 | 0.2 | 1.47 | 13.7 | 14.28 | 13.61 | 15839 |
| 1729715160 | 13.61 | -0.05 | -0.37 | 13.52 | 13.85 | 13.49 | 9886 |
| 1729628760 | 13.66 | 0.02 | 0.15 | 13.69 | 13.7 | 13.53 | 13616 |
| 1729542360 | 13.64 | -0.15 | -1.09 | 13.93 | 14.16 | 13.51 | 41146 |
| 1729283160 | 13.79 | 0.25 | 1.85 | 13.54 | 14.08 | 13.54 | 17427 |
| 1729196760 | 13.54 | -0.02 | -0.15 | 13.68 | 13.7 | 13.4 | 17582 |
| 1729110360 | 13.56 | 0.16 | 1.19 | 13.4 | 13.66 | 13.13 | 22192 |
| 1729023960 | 13.4 | -0.16 | -1.18 | 13.59 | 13.62 | 13.24 | 37909 |
| 1728937620 | 13.56 | 0.12 | 0.89 | 13.51 | 13.65 | 13.45 | 20797 |
| 1728678360 | 13.44 | -0.47 | -3.38 | 13.91 | 13.91 | 13.42 | 28255 |
| 1728591960 | 13.91 | -0.01 | -0.07 | 13.9 | 14.01 | 13.68 | 6505 |
| 1728505560 | 13.92 | -0.08 | -0.57 | 14.02 | 14.04 | 13.81 | 8095 |
| 1728419160 | 14 | -0.29 | -2.03 | 14.29 | 14.29 | 13.8 | 13297 |
| 1728332760 | 14.29 | 0.14 | 0.99 | 14.03 | 14.29 | 13.86 | 13217 |
| 1728073560 | 14.15 | 0.3 | 2.17 | 13.89 | 14.24 | 13.86 | 14004 |
| 1727987220 | 13.85 | -0.26 | -1.84 | 14.04 | 14.04 | 13.74 | 11959 |
| 1727900820 | 14.11 | 0.03 | 0.21 | 14.08 | 14.2 | 13.94 | 6089 |
| 1727814420 | 14.08 | -0.22 | -1.54 | 14.31 | 14.43 | 13.91 | 31950 |
| 1727728020 | 14.3 | -0.06 | -0.42 | 14.45 | 14.45 | 14.15 | 9108 |
| 1727468760 | 14.36 | 0.54 | 3.91 | 13.94 | 14.47 | 13.89 | 52963 |
| 1727382360 | 13.82 | 0.34 | 2.52 | 13.48 | 14.03 | 13.48 | 41168 |
| 1727295960 | 13.48 | -0.04 | -0.30 | 13.46 | 13.62 | 13.46 | 20469 |
| 1727209560 | 13.52 | 0.08 | 0.60 | 13.37 | 13.68 | 13.23 | 26342 |
| 1727123160 | 13.44 | -0.02 | -0.15 | 13.43 | 13.49 | 13.1 | 25470 |
| 1726864020 | 13.46 | -0.57 | -4.06 | 13.89 | 14.03 | 13.25 | 53321 |
| 1726777560 | 14.03 | 0.45 | 3.31 | 13.72 | 14.16 | 13.71 | 34734 |
| 1726691220 | 13.58 | -0.17 | -1.24 | 13.81 | 13.93 | 13.56 | 24825 |
| 1726604760 | 13.75 | 0.11 | 0.81 | 13.64 | 14.09 | 13.58 | 22738 |
| 1726518420 | 13.64 | -0.48 | -3.40 | 14.16 | 14.16 | 13.48 | 50159 |
| 1726259160 | 14.12 | 0.26 | 1.88 | 13.86 | 14.12 | 13.76 | 14055 |
| 1726172760 | 13.86 | 0.03 | 0.22 | 13.8 | 14.06 | 13.69 | 14608 |
| 1726086360 | 13.83 | -0.02 | -0.14 | 13.86 | 14.3 | 13.75 | 14716 |
| 1725999960 | 13.85 | -0.37 | -2.60 | 14.11 | 14.17 | 13.6 | 33107 |
| 1725913620 | 14.22 | 0.08 | 0.57 | 14.14 | 14.32 | 14.06 | 8906 |
| 1725654360 | 14.14 | -0.27 | -1.87 | 14.48 | 14.53 | 14.01 | 29798 |
| 1725567960 | 14.41 | -0.13 | -0.89 | 14.44 | 14.75 | 14.34 | 18502 |
| 1725481560 | 14.54 | -0.12 | -0.82 | 14.69 | 14.74 | 14.41 | 28106 |
| 1725395160 | 14.66 | -0.59 | -3.87 | 15.2 | 15.24 | 14.55 | 40651 |
| 1725308760 | 15.25 | -0.43 | -2.74 | 15.7 | 15.85 | 15.09 | 29201 |
| 1725049560 | 15.68 | -0.02 | -0.13 | 15.83 | 15.84 | 15.54 | 11411 |
| 1724963160 | 15.7 | 0.23 | 1.49 | 15.47 | 16.04 | 15.36 | 18078 |
| 1724876760 | 15.47 | -0.09 | -0.58 | 15.57 | 15.57 | 15.28 | 7276 |
| 1724790420 | 15.56 | -0.01 | -0.06 | 15.53 | 15.95 | 15.42 | 10408 |
| 1724704020 | 15.57 | -0.05 | -0.32 | 15.73 | 15.77 | 15.39 | 11565 |
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
