We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.31 | 1.94479297365 | 15.94 | 16.51 | 8.51 | 1897455 | 16.0318778 | DE |
| 4 | 0.08 | 0.494743351886 | 16.17 | 16.615 | 8.51 | 2068729 | 16.23713632 | DE |
| 12 | 2.09 | 14.7598870056 | 14.16 | 16.615 | 8.51 | 2683654 | 15.39018493 | DE |
| 26 | 2.53 | 18.4402332362 | 13.72 | 16.615 | 8.51 | 2580944 | 14.5342031 | DE |
| 52 | 3.87 | 31.2600969305 | 12.38 | 16.615 | 7.01 | 2945025 | 13.90516226 | DE |
| 156 | 5.92 | 57.3088092933 | 10.33 | 17.51 | 6 | 3110845 | 12.29720725 | DE |
| 260 | 2.91 | 21.8140929535 | 13.34 | 17.51 | 6 | 3202363 | 11.665762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 16.17 | 0.02 | 0.12 | 16.25 | 16.27 | 16.135 | 1488554 |
| 1713766500 | 16.149999 | 0.24 | 1.51 | 16.129999 | 16.27 | 16.04 | 1358713 |
| 1713507300 | 15.91 | -0.28 | -1.73 | 16.05 | 16.51 | 8.51 | 2165485 |
| 1713420900 | 16.19 | 0.07 | 0.43 | 16.079999 | 16.21 | 15.99 | 1937790 |
| 1713334500 | 16.12 | 0.27 | 1.70 | 15.94 | 16.19 | 15.905 | 1959751 |
| 1713248100 | 15.85 | -0.19 | -1.18 | 15.94 | 15.97 | 15.7 | 2065534 |
| 1713161700 | 16.04 | -0.19 | -1.17 | 16.17 | 16.23 | 15.98 | 2799999 |
| 1712902500 | 16.23 | -0.04 | -0.25 | 16.12 | 16.28 | 16.1 | 1408684 |
| 1712816100 | 16.27 | 0.05 | 0.31 | 16.12 | 16.329999 | 16.12 | 1634977 |
| 1712729700 | 16.219999 | -0.27 | -1.64 | 16.42 | 16.46 | 16.19 | 2047027 |
| 1712643300 | 16.489999 | 0.25 | 1.54 | 16.329999 | 16.489999 | 16.215 | 2138932 |
| 1712553300 | 16.239999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1712294100 | 16.239999 | -0.18 | -1.10 | 16.21 | 16.35 | 16.129999 | 1719977 |
| 1712207700 | 16.42 | -0.01 | -0.06 | 16.44 | 16.614999 | 16.239999 | 1838777 |
| 1712121300 | 16.43 | 0.28 | 1.73 | 16.079999 | 16.46 | 16.07 | 3098299 |
| 1712034900 | 16.149999 | -0.29 | -1.76 | 16.3 | 16.43 | 16.14 | 2959602 |
| 1711602900 | 16.44 | -0.04 | -0.24 | 16.5 | 16.5 | 16.3 | 2761113 |
| 1711516500 | 16.48 | 0.3 | 1.85 | 16.129999 | 16.48 | 16.03 | 2744674 |
| 1711430100 | 16.18 | 0 | 0.00 | 16.17 | 16.27 | 16.09 | 1475714 |
| 1711343700 | 16.18 | -0.14 | -0.86 | 16.399999 | 16.399999 | 16.149999 | 1982568 |
| 1711084500 | 16.32 | 0.13 | 0.80 | 16.04 | 16.399999 | 12.26 | 3281840 |
| 1710998100 | 16.19 | 0.39 | 2.47 | 15.99 | 16.2 | 15.92 | 3502009 |
| 1710911700 | 15.8 | -0.1 | -0.63 | 15.83 | 15.93 | 15.7 | 2395076 |
| 1710825300 | 15.9 | -0.1 | -0.63 | 16.02 | 16.16 | 15.84 | 2329087 |
| 1710738900 | 16 | 0.21 | 1.33 | 15.78 | 16.03 | 15.75 | 2026361 |
| 1710479700 | 15.79 | -0.09 | -0.57 | 15.8 | 15.84 | 15.57 | 4260328 |
| 1710393300 | 15.88 | 0.04 | 0.25 | 15.94 | 15.97 | 15.81 | 2637087 |
| 1710306900 | 15.84 | 0.02 | 0.13 | 15.79 | 15.88 | 15.76 | 1385029 |
| 1710220500 | 15.82 | 0.32 | 2.06 | 15.65 | 15.86 | 15.605 | 5548546 |
| 1710134100 | 15.5 | -0.11 | -0.70 | 15.51 | 15.56 | 15.33 | 1939490 |
| 1709874900 | 15.61 | 0.32 | 2.09 | 15.42 | 15.63 | 15.36 | 2345488 |
| 1709788500 | 15.29 | 0 | 0.03 | 15.45 | 15.45 | 15.21 | 1579449 |
| 1709702100 | 15.285 | -0.11 | -0.68 | 15.35 | 15.44 | 15.22 | 1804283 |
| 1709615700 | 15.39 | 0.09 | 0.59 | 15.4 | 15.5 | 15.3 | 3009346 |
| 1709529300 | 15.3 | -0.02 | -0.13 | 15.39 | 15.45 | 15.24 | 2048173 |
| 1709270100 | 15.32 | 0.02 | 0.13 | 15.17 | 15.36 | 15.13 | 2484352 |
| 1709183700 | 15.3 | -0.21 | -1.35 | 15.06 | 15.32 | 12.25 | 7582573 |
| 1709097300 | 15.51 | 0.14 | 0.91 | 15.47 | 15.665 | 15.37 | 3653727 |
| 1709010900 | 15.37 | -0.29 | -1.85 | 15.28 | 15.53 | 15.25 | 2479456 |
| 1708924500 | 15.66 | 0.51 | 3.37 | 15.28 | 15.79 | 15.2 | 4284748 |
| 1708665300 | 15.15 | 0.06 | 0.40 | 15.17 | 15.28 | 15.12 | 1902707 |
| 1708578900 | 15.09 | 0.13 | 0.87 | 14.9 | 15.095 | 14.79 | 2832044 |
| 1708492500 | 14.96 | -0.26 | -1.71 | 15.29 | 15.29 | 14.93 | 3215474 |
| 1708406100 | 15.22 | 0.78 | 5.40 | 15.21 | 15.56 | 15.1 | 8548372 |
| 1708319700 | 14.44 | 0.05 | 0.35 | 14.4 | 14.475 | 14.37 | 2235352 |
| 1708060500 | 14.39 | -0.09 | -0.62 | 14.58 | 14.58 | 8.51 | 2274991 |
| 1707974100 | 14.48 | 0.1 | 0.70 | 14.48 | 14.605 | 14.46 | 2172848 |
| 1707887700 | 14.38 | -0.03 | -0.21 | 14.42 | 14.42 | 14.26 | 2161010 |
| 1707801300 | 14.41 | 0.06 | 0.45 | 14.43 | 14.5 | 14.35 | 4326876 |
| 1707714900 | 14.345 | 0.04 | 0.31 | 14.35 | 14.37 | 14.26 | 1184757 |
| 1707455700 | 14.3 | 0 | 0.00 | 14.28 | 14.33 | 14.19 | 849036 |
| 1707369300 | 14.3 | 0.13 | 0.92 | 14.26 | 14.34 | 14.14 | 2005704 |
| 1707282900 | 14.17 | 0.05 | 0.35 | 14.18 | 14.25 | 14.14 | 2550682 |
| 1707196500 | 14.12 | 0.01 | 0.07 | 14.16 | 14.23 | 14.08 | 3725499 |
| 1707110100 | 14.11 | -0.15 | -1.05 | 14.2 | 14.21 | 14.08 | 1828642 |
| 1706850900 | 14.26 | 0.1 | 0.71 | 14.22 | 14.285 | 14.07 | 2577082 |
| 1706764500 | 14.16 | -0.06 | -0.42 | 14.12 | 14.26 | 14.05 | 2381746 |
| 1706678100 | 14.22 | 0.32 | 2.30 | 13.96 | 14.28 | 13.96 | 5048082 |
| 1706591700 | 13.9 | -0.32 | -2.25 | 14.16 | 14.2 | 13.86 | 4034869 |
| 1706505300 | 14.22 | -0.13 | -0.91 | 14.34 | 14.34 | 14.105 | 3062274 |
| 1706159700 | 14.35 | 0.25 | 1.77 | 14.3 | 14.385 | 14.13 | 4286796 |
| 1706073300 | 14.1 | -0.18 | -1.26 | 14.27 | 14.27 | 14.08 | 2528105 |
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
