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 | -0.86 | -5.47073791349 | 15.72 | 15.98 | 14.82 | 1527707 | 15.04998827 | DE |
| 4 | -1.34 | -8.27160493827 | 16.2 | 16.84 | 14.82 | 1877608 | 15.59794962 | DE |
| 12 | -3.64 | -19.6756756757 | 18.5 | 19.28 | 14.82 | 3119746 | 17.19279737 | DE |
| 26 | -7.29 | -32.9119638826 | 22.15 | 23.5 | 14.82 | 2762676 | 19.35521751 | DE |
| 52 | -15.49 | -51.0378912685 | 30.35 | 34.15 | 14.5 | 3095671 | 21.53548011 | DE |
| 156 | -92.74 | -86.1895910781 | 107.6 | 118 | 14.5 | 2692983 | 56.98344839 | DE |
| 260 | -85.14 | -85.14 | 100 | 119 | 14.5 | 2448851 | 62.383819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 14.84 | 0.02 | 0.13 | 14.86 | 15.48 | 14.84 | 482890 |
| 1732815000 | 14.82 | -0.12 | -0.80 | 14.84 | 15.18 | 14.82 | 1317869 |
| 1732728600 | 14.94 | -0.04 | -0.27 | 15 | 15 | 14.84 | 964026 |
| 1732642200 | 14.98 | -0.26 | -1.71 | 15.6 | 15.6 | 14.98 | 1598241 |
| 1732555800 | 15.24 | -0.46 | -2.93 | 15.72 | 15.98 | 15.24 | 3275510 |
| 1732296600 | 15.7 | 0.36 | 2.35 | 15.42 | 15.7 | 15.42 | 653799 |
| 1732210200 | 15.34 | 0 | 0.00 | 15.36 | 15.4 | 15.2 | 608098 |
| 1732123800 | 15.34 | -0.4 | -2.54 | 15.1 | 15.52 | 15.1 | 628308 |
| 1732037400 | 15.74 | 0.34 | 2.21 | 15.4 | 15.74 | 15.1 | 3027778 |
| 1731951000 | 15.4 | 0.1 | 0.65 | 15.5 | 15.5 | 15.3 | 3339911 |
| 1731691800 | 15.3 | -0.36 | -2.30 | 15.58 | 15.58 | 15.2 | 5132549 |
| 1731605400 | 15.66 | 0.02 | 0.13 | 16.18 | 16.18 | 15.56 | 1941995 |
| 1731519000 | 15.64 | -0.24 | -1.51 | 16 | 16 | 15.64 | 1660794 |
| 1731432600 | 15.88 | -0.36 | -2.22 | 16.2 | 16.2 | 15.88 | 5887721 |
| 1731346200 | 16.239999 | 0.26 | 1.63 | 16 | 16.239999 | 16 | 2387127 |
| 1731087000 | 15.98 | -0.02 | -0.13 | 16 | 16.02 | 15.9 | 1122590 |
| 1731000600 | 16 | 0 | 0.00 | 15.92 | 16.16 | 15.92 | 1381893 |
| 1730914200 | 16 | -0.72 | -4.31 | 16.84 | 16.84 | 16 | 1204651 |
| 1730827800 | 16.719999 | 0.62 | 3.85 | 16.719999 | 16.719999 | 16.719999 | 313582 |
| 1730741400 | 16.1 | -0.1 | -0.62 | 16.2 | 16.2 | 16.059999 | 1846628 |
| 1730482200 | 16.2 | -0.1 | -0.61 | 16.219999 | 16.219999 | 16.2 | 2281129 |
| 1730395800 | 16.3 | -0.2 | -1.21 | 16.54 | 16.54 | 16.3 | 1364196 |
| 1730309400 | 16.5 | -0.1 | -0.60 | 16.7 | 16.7 | 16.5 | 3191987 |
| 1730223000 | 16.6 | -0.5 | -2.92 | 17.1 | 17.1 | 16.6 | 4441093 |
| 1730136600 | 17.1 | -0.46 | -2.62 | 17.6 | 17.6 | 17.1 | 4832848 |
| 1729873800 | 17.56 | -0.14 | -0.79 | 17.7 | 17.7 | 17.56 | 2304552 |
| 1729787400 | 17.7 | -0.04 | -0.23 | 17.74 | 17.8 | 17.66 | 4808438 |
| 1729701000 | 17.74 | 0.14 | 0.80 | 17.72 | 17.74 | 17.6 | 2738072 |
| 1729614600 | 17.6 | -0.34 | -1.90 | 17.92 | 17.92 | 17.6 | 2196397 |
| 1729528200 | 17.94 | 0.04 | 0.22 | 18.4 | 18.4 | 17.88 | 3796428 |
| 1729269000 | 17.9 | -0.16 | -0.89 | 17.92 | 18 | 17.9 | 2650118 |
| 1729182600 | 18.06 | 0.06 | 0.33 | 17.8 | 18.08 | 17.8 | 1859451 |
| 1729096200 | 18 | 0.2 | 1.12 | 17.8 | 18.02 | 17.7 | 2693416 |
| 1729009800 | 17.8 | 0.3 | 1.71 | 17.7 | 18.06 | 17.7 | 3012549 |
| 1728923400 | 17.5 | -0.82 | -4.48 | 18.58 | 18.6 | 17.5 | 3962468 |
| 1728664200 | 18.32 | 0.72 | 4.09 | 17.5 | 19.04 | 17.5 | 9468963 |
| 1728577800 | 17.6 | -0.5 | -2.76 | 18.3 | 18.44 | 17.5 | 1300276 |
| 1728491400 | 18.1 | -0.2 | -1.09 | 18.4 | 18.4 | 18.1 | 1848723 |
| 1728405000 | 18.3 | 0.1 | 0.55 | 18.1 | 18.56 | 18.06 | 1707638 |
| 1728318600 | 18.2 | 0.4 | 2.25 | 17.92 | 18.2 | 17.8 | 1740677 |
| 1728059400 | 17.8 | 0.4 | 2.30 | 17.4 | 18.02 | 17.26 | 2980419 |
| 1727973000 | 17.4 | 0.7 | 4.19 | 16.94 | 17.4 | 16.9 | 2814758 |
| 1727886600 | 16.7 | -0.1 | -0.60 | 17 | 17 | 16.6 | 3772429 |
| 1727800200 | 16.8 | 0.44 | 2.69 | 17.5 | 17.84 | 16.8 | 7014395 |
| 1727713800 | 16.36 | -1.24 | -7.05 | 17.6 | 18.04 | 16.36 | 8914682 |
| 1727454600 | 17.6 | 0.2 | 1.15 | 17.36 | 17.6 | 17.22 | 4750536 |
| 1727368200 | 17.4 | 0.08 | 0.46 | 17.5 | 17.6 | 17.4 | 13374454 |
| 1727281800 | 17.32 | -0.2 | -1.14 | 17.5 | 17.7 | 17.32 | 2318176 |
| 1727195400 | 17.52 | -0.48 | -2.67 | 18.02 | 18.02 | 17.5 | 2519991 |
| 1727109000 | 18 | -0.3 | -1.64 | 18.1 | 18.1 | 17.92 | 2927684 |
| 1726849800 | 18.3 | 0.08 | 0.44 | 18.3 | 18.84 | 18.2 | 6691120 |
| 1726763400 | 18.22 | -0.78 | -4.11 | 18.82 | 19.28 | 18.04 | 3386285 |
| 1726677000 | 19 | -0.1 | -0.52 | 19.1 | 19.1 | 19 | 1473006 |
| 1726590600 | 19.1 | 0.26 | 1.38 | 19 | 19.1 | 19 | 1584957 |
| 1726504200 | 18.84 | -0.06 | -0.32 | 18.6 | 18.84 | 18.6 | 1989605 |
| 1726245000 | 18.9 | 0.2 | 1.07 | 18.94 | 19.22 | 18.76 | 2350837 |
| 1726158600 | 18.7 | 0.3 | 1.63 | 18.5 | 18.88 | 18.46 | 1840490 |
| 1726072200 | 18.4 | -0.14 | -0.76 | 18.48 | 18.62 | 18.3 | 2252644 |
| 1725985800 | 18.54 | 0.04 | 0.22 | 18.32 | 18.54 | 18.2 | 2533322 |
| 1725899400 | 18.5 | 0 | 0.00 | 18.5 | 18.96 | 18.22 | 2930834 |
| 1725640200 | 18.5 | -2.1 | -10.19 | 18.2 | 19.14 | 17.66 | 16097925 |
| 1725553800 | 20.6 | 0.5 | 2.49 | 20.2 | 20.6 | 20.2 | 2494072 |
| 1725467400 | 20.1 | 0.05 | 0.25 | 20.2 | 20.2 | 19.94 | 726306 |
| 1725381000 | 20.05 | -0.15 | -0.74 | 21.1 | 21.1 | 19.92 | 1216820 |
| 1725294600 | 20.2 | -0.05 | -0.25 | 20.75 | 20.75 | 20.2 | 1092117 |
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
