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 | 0.2 | 1.3986013986 | 14.3 | 14.9 | 14.3 | 4035 | 14.57454401 | DE |
| 4 | -1.3 | -8.22784810127 | 15.8 | 15.9 | 14.3 | 2095 | 14.72534939 | DE |
| 12 | -1.6 | -9.93788819876 | 16.1 | 16.7 | 14.3 | 1465 | 15.3671284 | DE |
| 26 | -2 | -12.1212121212 | 16.5 | 17.2 | 14.3 | 1385 | 15.68162428 | DE |
| 52 | 1.6 | 12.4031007752 | 12.9 | 17.2 | 11.9 | 2040 | 14.33533068 | DE |
| 156 | 1.1 | 8.20895522388 | 13.4 | 17.2 | 11.5 | 2052 | 13.92877749 | DE |
| 260 | 3.9 | 36.7924528302 | 10.6 | 17.2 | 4.2 | 1846 | 11.23433333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 14.7 | 0 | 0.00 | 14.9 | 14.9 | 14.6 | 3375 |
| 1732829220 | 14.7 | 0.3 | 2.08 | 14.5 | 14.7 | 14.5 | 1751 |
| 1732742820 | 14.4 | -0.1 | -0.69 | 14.4 | 14.5 | 14.4 | 6434 |
| 1732656420 | 14.5 | -0.2 | -1.36 | 14.6 | 14.7 | 14.5 | 3005 |
| 1732570020 | 14.7 | 0.1 | 0.68 | 14.3 | 14.7 | 14.3 | 5611 |
| 1732310820 | 14.6 | -0.2 | -1.35 | 14.9 | 14.9 | 14.5 | 1470 |
| 1732224420 | 14.8 | -0.1 | -0.67 | 14.7 | 14.9 | 14.7 | 1233 |
| 1732138020 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1732051620 | 14.9 | 0 | 0.00 | 15.1 | 15.1 | 14.9 | 4372 |
| 1731965160 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1731705960 | 14.9 | 0.2 | 1.36 | 14.8 | 15 | 14.8 | 602 |
| 1731619560 | 14.7 | 0.1 | 0.68 | 14.5 | 14.7 | 14.4 | 980 |
| 1731533160 | 14.6 | -0.1 | -0.68 | 14.8 | 14.8 | 14.6 | 2640 |
| 1731446820 | 14.7 | -0.3 | -2.00 | 15 | 15 | 14.7 | 220 |
| 1731360420 | 15 | 0.2 | 1.35 | 15.1 | 15.1 | 15 | 730 |
| 1731101220 | 14.8 | -0.1 | -0.67 | 14.8 | 14.8 | 14.8 | 322 |
| 1731014760 | 14.9 | -0.3 | -1.97 | 15.2 | 15.2 | 14.9 | 2444 |
| 1730928360 | 15.2 | -0.6 | -3.80 | 15.8 | 15.8 | 15.2 | 1320 |
| 1730841960 | 15.8 | -0.1 | -0.63 | 15.7 | 15.8 | 15.7 | 600 |
| 1730755560 | 15.9 | 0.1 | 0.63 | 15.8 | 15.9 | 15.8 | 600 |
| 1730496360 | 15.8 | 0.2 | 1.28 | 15.7 | 15.8 | 15.7 | 105 |
| 1730409960 | 15.6 | 0.1 | 0.65 | 15.6 | 15.7 | 15.6 | 998 |
| 1730323560 | 15.5 | -0.4 | -2.52 | 15.4 | 15.5 | 15.3 | 1980 |
| 1730237160 | 15.9 | 0.1 | 0.63 | 15.9 | 15.9 | 15.9 | 75 |
| 1730150760 | 15.8 | 0.2 | 1.28 | 15.6 | 15.8 | 15.6 | 1124 |
| 1729887960 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1729801560 | 15.6 | 0.1 | 0.65 | 15.6 | 15.6 | 15.6 | 750 |
| 1729715160 | 15.5 | -0.1 | -0.64 | 15.7 | 15.7 | 15.5 | 750 |
| 1729628760 | 15.6 | -0.4 | -2.50 | 15.7 | 15.7 | 15.5 | 1660 |
| 1729542360 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729283160 | 16 | 0.2 | 1.27 | 15.9 | 16.1 | 15.9 | 2256 |
| 1729196760 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1729110360 | 15.8 | 0 | 0.00 | 15.8 | 16 | 15.8 | 1011 |
| 1729023960 | 15.8 | -0.1 | -0.63 | 15.9 | 15.9 | 15.8 | 242 |
| 1728937620 | 15.9 | -0.1 | -0.63 | 16 | 16 | 15.9 | 420 |
| 1728678360 | 16 | 0.2 | 1.27 | 15.8 | 16 | 15.8 | 119 |
| 1728591960 | 15.8 | 0.1 | 0.64 | 15.8 | 15.8 | 15.8 | 1320 |
| 1728505560 | 15.7 | -0.4 | -2.48 | 15.4 | 15.7 | 15.4 | 170 |
| 1728419160 | 16.1 | 0 | 0.00 | 16 | 16.2 | 16 | 337 |
| 1728332760 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 15.9 | 2263 |
| 1728073560 | 16.1 | 0.3 | 1.90 | 15.9 | 16.1 | 15.9 | 215 |
| 1727987220 | 15.8 | -0.1 | -0.63 | 15.7 | 15.8 | 15.7 | 860 |
| 1727900820 | 15.9 | -0.1 | -0.63 | 16 | 16 | 15.9 | 9330 |
| 1727814420 | 16 | -0.5 | -3.03 | 16.2 | 16.2 | 16 | 265 |
| 1727727960 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1727468760 | 16.5 | 0.3 | 1.85 | 16.7 | 16.7 | 16.5 | 340 |
| 1727382360 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1727295960 | 16.2 | -0.5 | -2.99 | 16.5 | 16.5 | 16.2 | 420 |
| 1727209560 | 16.7 | 0.1 | 0.60 | 16.7 | 16.7 | 16.7 | 100 |
| 1727123160 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.3 | 1263 |
| 1726863960 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1726777560 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 4 |
| 1726691220 | 16.6 | 0.3 | 1.84 | 16.399999 | 16.6 | 16.399999 | 5307 |
| 1726604760 | 16.3 | 0.1 | 0.62 | 16.3 | 16.3 | 16.3 | 1 |
| 1726518420 | 16.2 | -0.3 | -1.82 | 16.399999 | 16.399999 | 16.2 | 1477 |
| 1726259160 | 16.5 | 0.3 | 1.85 | 16.3 | 16.5 | 16.3 | 860 |
| 1726172760 | 16.2 | 0 | 0.00 | 16.2 | 16.3 | 16.2 | 68 |
| 1726086360 | 16.2 | 0 | 0.00 | 16.1 | 16.2 | 16 | 915 |
| 1726000020 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1725913620 | 16.2 | -0.1 | -0.61 | 16.1 | 16.2 | 16.1 | 4 |
| 1725654360 | 16.3 | 0.2 | 1.24 | 15.9 | 16.3 | 15.9 | 1581 |
| 1725567960 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 594 |
| 1725481560 | 16.1 | -0.2 | -1.23 | 15.8 | 16.1 | 15.8 | 997 |
| 1725395160 | 16.3 | -0.1 | -0.61 | 16.399999 | 16.399999 | 16.3 | 679 |
| 1725308760 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 1714 |
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
