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 | 0.49 | 3.31753554502 | 14.77 | 15.38 | 14.55 | 39871 | 14.74 | DE |
| 4 | -4.09 | -21.1369509044 | 19.35 | 19.399999 | 11.86 | 109955 | 14.11839365 | DE |
| 12 | 1.66 | 12.2058823529 | 13.6 | 24.78 | 11.86 | 93185 | 17.02390191 | DE |
| 26 | -0.29 | -1.86495176849 | 15.55 | 24.78 | 10.52 | 72607 | 15.7800886 | DE |
| 52 | -33.48 | -68.6910135412 | 48.74 | 53 | 10.52 | 54496 | 19.72512672 | DE |
| 156 | -24.7 | -61.8118118118 | 39.96 | 112.7 | 10.52 | 87281 | 59.76391953 | DE |
| 260 | -14.92 | -49.436713055 | 30.18 | 112.7 | 10.52 | 112194 | 50.12249016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 15.21 | 0.47 | 3.19 | 14.92 | 15.38 | 14.77 | 22433 |
| 1745526420 | 14.74 | -0.14 | -0.94 | 14.77 | 15.01 | 14.55 | 39871 |
| 1745440020 | 14.88 | 0.67 | 4.71 | 14.6 | 15.4 | 14.5 | 53061 |
| 1745353620 | 14.21 | 0.36 | 2.60 | 13.8 | 14.79 | 13.51 | 47257 |
| 1744921620 | 13.85 | -0.19 | -1.35 | 14.05 | 14.36 | 13.7 | 44738 |
| 1744835220 | 14.04 | -0.16 | -1.13 | 14.14 | 14.2 | 13.47 | 52280 |
| 1744748820 | 14.2 | 0.28 | 2.01 | 13.84 | 14.22 | 13.71 | 73440 |
| 1744662420 | 13.92 | 1.32 | 10.48 | 12.7 | 13.94 | 12.6 | 107538 |
| 1744403220 | 12.6 | -1.14 | -8.30 | 13.84 | 14.09 | 11.86 | 219843 |
| 1744316820 | 13.74 | -0.06 | -0.43 | 13.94 | 14.3 | 13.11 | 105193 |
| 1744230420 | 13.8 | 0.65 | 4.94 | 13.24 | 14.2 | 12.13 | 182136 |
| 1744144020 | 13.15 | -1.05 | -7.39 | 14.45 | 14.75 | 12.8 | 170732 |
| 1744057620 | 14.2 | 0.68 | 5.03 | 13 | 14.76 | 12.45 | 105988 |
| 1743798420 | 13.52 | -0.64 | -4.52 | 14.15 | 14.16 | 12.81 | 83543 |
| 1743712020 | 14.16 | -0.41 | -2.81 | 14.19 | 14.5 | 13.83 | 66171 |
| 1743625620 | 14.57 | 0.07 | 0.48 | 14.44 | 14.88 | 14.19 | 51494 |
| 1743539220 | 14.5 | -0.87 | -5.66 | 15.34 | 15.36 | 14.31 | 117420 |
| 1743452820 | 15.37 | -2.24 | -12.72 | 17.25 | 17.29 | 14.99 | 175640 |
| 1743197220 | 17.61 | -1.69 | -8.76 | 19.35 | 19.399999 | 17.329999 | 98032 |
| 1743110820 | 19.3 | -1.96 | -9.22 | 21.26 | 21.46 | 18.91 | 132489 |
| 1743024420 | 21.26 | 0.2 | 0.95 | 21.7 | 21.88 | 21.14 | 39436 |
| 1742938020 | 21.059999 | -0.12 | -0.57 | 21.2 | 21.54 | 20.899999 | 17139 |
| 1742851620 | 21.18 | 0.2 | 0.95 | 21.18 | 21.84 | 21 | 52943 |
| 1742592420 | 20.98 | -0.66 | -3.05 | 21.7 | 21.76 | 20.66 | 47963 |
| 1742506020 | 21.64 | -1.96 | -8.31 | 23.6 | 23.6 | 21.399999 | 125015 |
| 1742419620 | 23.6 | -0.92 | -3.75 | 24.4 | 24.68 | 23.46 | 84427 |
| 1742333220 | 24.52 | 1.62 | 7.07 | 23.16 | 24.78 | 22.7 | 174947 |
| 1742246820 | 22.9 | 0.5 | 2.23 | 22.7 | 23.48 | 21.64 | 150215 |
| 1741987620 | 22.4 | 1.4 | 6.67 | 21.28 | 23.74 | 20.46 | 201544 |
| 1741901220 | 21 | 1.3 | 6.60 | 19.68 | 21.46 | 19.26 | 142692 |
| 1741814820 | 19.7 | 0.59 | 3.09 | 19.37 | 20.12 | 18.98 | 72391 |
| 1741728420 | 19.11 | 0.21 | 1.11 | 19.01 | 20.48 | 18.829999 | 89433 |
| 1741642020 | 18.899999 | -0.98 | -4.93 | 20.1 | 20.28 | 18.69 | 65533 |
| 1741382820 | 19.88 | -0.12 | -0.60 | 19.649999 | 20.739999 | 19.04 | 190185 |
| 1741296420 | 20 | 2.2 | 12.36 | 18 | 20.5 | 17.899999 | 271630 |
| 1741210020 | 17.8 | 3.6 | 25.35 | 14.49 | 18.54 | 13.97 | 336751 |
| 1741123620 | 14.2 | -0.7 | -4.70 | 14.95 | 14.95 | 13.68 | 97976 |
| 1741037220 | 14.9 | 0.49 | 3.40 | 14.48 | 15.67 | 14.3 | 57529 |
| 1740778020 | 14.41 | -0.29 | -1.97 | 14.72 | 14.77 | 14.2 | 28245 |
| 1740691620 | 14.7 | -0.53 | -3.48 | 15.24 | 15.24 | 14.6 | 59840 |
| 1740605220 | 15.23 | 0.46 | 3.11 | 14.75 | 15.5 | 14.64 | 31419 |
| 1740518820 | 14.77 | -0.54 | -3.53 | 15.18 | 15.24 | 14.48 | 52822 |
| 1740432420 | 15.31 | 0.28 | 1.86 | 15.29 | 15.9 | 15.09 | 36378 |
| 1740173220 | 15.03 | -0.43 | -2.78 | 15.31 | 15.63 | 15.03 | 63197 |
| 1740086820 | 15.46 | -1.14 | -6.87 | 16.57 | 16.899999 | 15.31 | 45745 |
| 1740000420 | 16.6 | 0.12 | 0.73 | 16.45 | 17.309999 | 15.8 | 55279 |
| 1739914020 | 16.48 | 0.61 | 3.84 | 15.95 | 16.559999 | 15.75 | 46394 |
| 1739827620 | 15.87 | 0.43 | 2.78 | 15.5 | 15.98 | 15.12 | 54538 |
| 1739568420 | 15.44 | 1.24 | 8.73 | 14.24 | 16.05 | 13.59 | 115706 |
| 1739482020 | 14.2 | 0.54 | 3.95 | 13.7 | 14.49 | 13.7 | 36733 |
| 1739395620 | 13.66 | -0.12 | -0.87 | 13.75 | 14.12 | 13.43 | 23892 |
| 1739309220 | 13.78 | -0.42 | -2.96 | 14.04 | 14.1 | 13.57 | 28863 |
| 1739222820 | 14.2 | 0.1 | 0.71 | 14.14 | 14.49 | 13.74 | 20442 |
| 1738963620 | 14.1 | -0.18 | -1.26 | 14.37 | 14.67 | 14.06 | 43625 |
| 1738877220 | 14.28 | 0.45 | 3.25 | 13.97 | 14.36 | 13.8 | 44284 |
| 1738790820 | 13.83 | 0.45 | 3.36 | 13.33 | 14.16 | 13.3 | 48403 |
| 1738704420 | 13.38 | 0.82 | 6.53 | 12.64 | 13.66 | 12.56 | 64339 |
| 1738618020 | 12.56 | -1.01 | -7.44 | 13.31 | 13.32 | 12.31 | 153153 |
| 1738358820 | 13.57 | -0.02 | -0.15 | 13.6 | 13.71 | 13.34 | 72304 |
| 1738272420 | 13.59 | -0.26 | -1.88 | 13.97 | 14.05 | 13.56 | 48693 |
| 1738186020 | 13.85 | -0.04 | -0.29 | 13.76 | 14.38 | 13.76 | 25738 |
| 1738099620 | 13.89 | 0.16 | 1.17 | 13.7 | 14.31 | 13.65 | 26469 |
| 1738013220 | 13.73 | -0.81 | -5.57 | 14.34 | 14.34 | 13.54 | 63936 |
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
