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 | -0.05 | -0.329380764163 | 15.18 | 16.035 | 12 | 5346562 | 15.17132675 | DE |
| 4 | 0.7 | 4.851004851 | 14.43 | 16.035 | 12 | 4300247 | 15.08575333 | DE |
| 12 | 2.06 | 15.7612853864 | 13.07 | 16.035 | 8.5 | 3637902 | 14.06281179 | DE |
| 26 | 2.97 | 24.4243421053 | 12.16 | 16.035 | 8.25 | 3780171 | 13.12142558 | DE |
| 52 | 1.22 | 8.77066858375 | 13.91 | 16.035 | 7.75 | 3961548 | 12.55127015 | DE |
| 156 | 3.76 | 33.0694810906 | 11.37 | 24.555 | 5 | 4850931 | 10.49666464 | DE |
| 260 | 5.73 | 60.9574468085 | 9.4 | 1500 | 5 | 4814840 | 11.19174025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 14.86 | 0.18 | 1.23 | 14.82 | 15.06 | 14.71 | 2912287 |
| 1713852900 | 14.68 | -0.53 | -3.48 | 14.83 | 14.88 | 14.44 | 6597941 |
| 1713766500 | 15.21 | -0.33 | -2.12 | 15.6 | 15.68 | 15.09 | 4319579 |
| 1713507300 | 15.54 | 0.23 | 1.50 | 15.2 | 16.035 | 12 | 9530713 |
| 1713420900 | 15.31 | 0.09 | 0.59 | 15.18 | 15.405 | 15.07 | 3372291 |
| 1713334500 | 15.22 | 0.01 | 0.07 | 15.09 | 15.42 | 15.08 | 3500435 |
| 1713248100 | 15.21 | -0.02 | -0.13 | 15.21 | 15.26 | 15.11 | 4699250 |
| 1713161700 | 15.23 | -0.05 | -0.33 | 15.14 | 15.28 | 15 | 3863862 |
| 1712902500 | 15.28 | -0.13 | -0.84 | 15.42 | 15.54 | 13.51 | 3052477 |
| 1712816100 | 15.41 | 0.42 | 2.80 | 14.7 | 15.46 | 14.62 | 6320315 |
| 1712729700 | 14.99 | -0.22 | -1.45 | 15.24 | 15.25 | 14.96 | 4100850 |
| 1712643300 | 15.21 | 0.35 | 2.36 | 15.1 | 15.26 | 14.92 | 3328629 |
| 1712553300 | 14.86 | 0 | 0.00 | 14.86 | 14.86 | 14.86 | 0 |
| 1712294100 | 14.86 | 0.07 | 0.47 | 14.56 | 14.86 | 13.51 | 2870483 |
| 1712207700 | 14.79 | 0.2 | 1.37 | 14.93 | 14.94 | 14.76 | 3003677 |
| 1712121300 | 14.59 | -0.29 | -1.95 | 14.85 | 14.94 | 14.49 | 4284605 |
| 1712034900 | 14.88 | 0.37 | 2.55 | 14.8 | 14.94 | 13.01 | 3590518 |
| 1711602900 | 14.51 | 0.28 | 1.97 | 14.43 | 14.58 | 14.4 | 3756286 |
| 1711516500 | 14.23 | 0.29 | 2.08 | 13.85 | 14.25 | 13.78 | 2778019 |
| 1711430100 | 13.94 | 0.22 | 1.60 | 13.88 | 14.04 | 13.79 | 2387066 |
| 1711343700 | 13.72 | 0.07 | 0.51 | 13.63 | 13.74 | 13.505 | 2213361 |
| 1711084500 | 13.65 | -0.1 | -0.73 | 13.58 | 16.01 | 8.5 | 4001074 |
| 1710998100 | 13.75 | 0.35 | 2.61 | 13.67 | 13.97 | 13.63 | 5267713 |
| 1710911700 | 13.4 | -0.48 | -3.46 | 13.76 | 13.84 | 13.4 | 2549457 |
| 1710825300 | 13.88 | 0.28 | 2.06 | 13.67 | 13.89 | 13.66 | 2216059 |
| 1710738900 | 13.6 | -0.05 | -0.37 | 13.74 | 13.79 | 13.56 | 2959978 |
| 1710479700 | 13.65 | -0.34 | -2.43 | 13.61 | 14.25 | 12.76 | 8620858 |
| 1710393300 | 13.99 | 0.25 | 1.82 | 14.2 | 14.32 | 13.93 | 2566199 |
| 1710306900 | 13.74 | -0.28 | -2.00 | 13.78 | 13.96 | 13.69 | 2278122 |
| 1710220500 | 14.02 | 0.12 | 0.86 | 14.01 | 14.27 | 13.995 | 5160259 |
| 1710134100 | 13.9 | -0.54 | -3.74 | 14.31 | 14.345 | 13.87 | 4047869 |
| 1709874900 | 14.44 | 0.03 | 0.21 | 14.4 | 14.56 | 13.26 | 3127325 |
| 1709788500 | 14.41 | 0.31 | 2.20 | 14.26 | 14.47 | 14.1 | 3236225 |
| 1709702100 | 14.1 | 0.01 | 0.07 | 14.17 | 14.22 | 11.75 | 3612406 |
| 1709615700 | 14.09 | 0.4 | 2.96 | 14 | 14.22 | 11.5 | 5729912 |
| 1709529300 | 13.685 | 0.74 | 5.68 | 13.58 | 13.81 | 13.58 | 3731845 |
| 1709270100 | 12.95 | -0.05 | -0.38 | 13.17 | 13.235 | 12.51 | 2068570 |
| 1709183700 | 13 | 0.34 | 2.69 | 12.71 | 13.01 | 12.61 | 5579061 |
| 1709097300 | 12.66 | -0.09 | -0.71 | 12.71 | 12.9 | 12.595 | 2422489 |
| 1709010900 | 12.75 | -0.1 | -0.78 | 12.74 | 12.815 | 12.42 | 3458617 |
| 1708924500 | 12.85 | 0.1 | 0.78 | 12.91 | 13.02 | 12.825 | 2097958 |
| 1708665300 | 12.75 | -0.3 | -2.30 | 12.92 | 13.51 | 12 | 3353828 |
| 1708578900 | 13.05 | -0.09 | -0.68 | 12.87 | 13.11 | 12.7 | 3019735 |
| 1708492500 | 13.14 | -0.1 | -0.76 | 13.17 | 13.24 | 13.02 | 2412924 |
| 1708406100 | 13.24 | 0.11 | 0.84 | 13.11 | 13.28 | 13.05 | 2017434 |
| 1708319700 | 13.13 | -0.01 | -0.08 | 13.27 | 13.36 | 12.97 | 1428812 |
| 1708060500 | 13.14 | 0.4 | 3.14 | 13.04 | 16.01 | 10 | 5507388 |
| 1707974100 | 12.74 | -0.1 | -0.78 | 12.8 | 12.91 | 12.675 | 3512123 |
| 1707887700 | 12.84 | -0.47 | -3.53 | 12.75 | 12.91 | 12.72 | 3275825 |
| 1707801300 | 13.31 | 0.13 | 0.99 | 13.29 | 13.41 | 13.23 | 1867853 |
| 1707714900 | 13.18 | -0.02 | -0.15 | 13.17 | 13.27 | 13.1 | 1913803 |
| 1707455700 | 13.2 | -0.15 | -1.12 | 13.27 | 13.51 | 12.51 | 2101485 |
| 1707369300 | 13.35 | 0.08 | 0.60 | 13.2 | 13.51 | 13.19 | 2611049 |
| 1707282900 | 13.27 | -0.01 | -0.08 | 13.48 | 13.48 | 13.26 | 2281441 |
| 1707196500 | 13.28 | -0.17 | -1.26 | 13.2 | 13.39 | 13.13 | 3800144 |
| 1707110100 | 13.45 | -0.43 | -3.10 | 13.51 | 13.52 | 13.35 | 4577210 |
| 1706850900 | 13.88 | 0.56 | 4.20 | 13.63 | 13.91 | 11 | 4506710 |
| 1706764500 | 13.32 | 0.16 | 1.22 | 13.07 | 13.35 | 12.93 | 3958015 |
| 1706678100 | 13.16 | -0.15 | -1.13 | 13.05 | 13.2 | 12.93 | 4060348 |
| 1706591700 | 13.31 | 0.36 | 2.78 | 13.21 | 13.45 | 13.14 | 4214727 |
| 1706505300 | 12.95 | 0.06 | 0.47 | 12.92 | 13.01 | 12 | 3230357 |
| 1706159700 | 12.89 | 0.13 | 1.02 | 12.97 | 13.03 | 12.85 | 2996702 |
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
