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 | 0.185 | 1.34155184917 | 13.79 | 14.53 | 13.275 | 1958713 | 13.79544275 | DE |
| 4 | 0.2 | 1.45190562613 | 13.775 | 15.52 | 13.04 | 3498553 | 14.34028926 | DE |
| 12 | -0.075 | -0.533807829182 | 14.05 | 15.992 | 12.5 | 2533233 | 14.32965108 | DE |
| 26 | 3.477 | 33.1205943989 | 10.498 | 15.992 | 10.186 | 2149376 | 14.1214022 | DE |
| 52 | -1.175 | -7.75577557756 | 15.15 | 17.658 | 10.186 | 2080849 | 13.92113635 | DE |
| 156 | -77.985 | -84.8031752936 | 91.96 | 92.2 | 10.186 | 2229061 | 23.06811506 | DE |
| 260 | -62.625 | -81.7558746736 | 76.6 | 110.65 | 10.186 | 1565955 | 31.97299865 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 14.01 | -0.09 | -0.64 | 14.1 | 14.53 | 13.86 | 2412741 |
| 1713976200 | 14.1 | 0.13 | 0.93 | 14 | 14.455 | 13.89 | 1477065 |
| 1713889800 | 13.97 | 0.42 | 3.10 | 13.705 | 14.135 | 13.65 | 2106904 |
| 1713803400 | 13.55 | 0.19 | 1.42 | 13.5 | 13.78 | 13.275 | 1673762 |
| 1713544200 | 13.36 | -0.72 | -5.11 | 13.79 | 14 | 13.36 | 2123091 |
| 1713457800 | 14.08 | 0.76 | 5.71 | 13.36 | 14.12 | 13.295 | 3436901 |
| 1713371400 | 13.32 | -0.62 | -4.45 | 13.5 | 13.635 | 13.04 | 6390192 |
| 1713285000 | 13.94 | -0.71 | -4.85 | 14.42 | 14.53 | 13.94 | 2905307 |
| 1713198600 | 14.65 | -0.22 | -1.45 | 14.82 | 15.21 | 14.625 | 3338410 |
| 1712939400 | 14.865 | 0.46 | 3.16 | 14.7 | 15.52 | 14.655 | 8996297 |
| 1712853000 | 14.41 | -0.64 | -4.25 | 14.91 | 15.05 | 14.28 | 4885484 |
| 1712766600 | 15.05 | 0.5 | 3.44 | 14.89 | 15.29 | 14.495 | 6352516 |
| 1712680200 | 14.55 | 0.06 | 0.41 | 14.395 | 14.97 | 14.26 | 3618073 |
| 1712593800 | 14.49 | -0.23 | -1.53 | 14.67 | 14.81 | 14.46 | 2623682 |
| 1712334600 | 14.715 | -0.37 | -2.45 | 14.785 | 14.95 | 14.665 | 2180819 |
| 1712248200 | 15.085 | 0.8 | 5.60 | 14.34 | 15.21 | 14.29 | 3632250 |
| 1712161800 | 14.285 | 0.48 | 3.51 | 13.72 | 14.34 | 13.605 | 2558177 |
| 1712075400 | 13.8 | 0.06 | 0.45 | 13.775 | 14.475 | 13.765 | 2262278 |
| 1711647000 | 13.738 | -0.14 | -1.02 | 13.93 | 14.036 | 13.712 | 1153370 |
| 1711560600 | 13.88 | -0.02 | -0.14 | 13.8 | 13.942 | 13.762 | 706480 |
| 1711474200 | 13.9 | 0.24 | 1.76 | 13.65 | 13.946 | 13.584 | 1140084 |
| 1711387800 | 13.66 | 0.09 | 0.63 | 13.59 | 13.684 | 13.418 | 870346 |
| 1711128600 | 13.574 | -0.47 | -3.37 | 13.85 | 14.08 | 13.574 | 1477191 |
| 1711042200 | 14.048 | 0.14 | 0.98 | 14.358 | 14.49 | 14.048 | 3471359 |
| 1710955800 | 13.912 | 0.4 | 2.95 | 13.518 | 14.04 | 13.464 | 1425821 |
| 1710869400 | 13.514 | 0.29 | 2.19 | 13.192 | 13.514 | 13.09 | 982903 |
| 1710783000 | 13.224 | -0.08 | -0.57 | 13.3 | 13.526 | 13.188 | 797120 |
| 1710523800 | 13.3 | -0.25 | -1.87 | 13.544 | 13.6 | 13.212 | 1657898 |
| 1710437400 | 13.554 | -0.21 | -1.50 | 13.69 | 13.92 | 13.52 | 1401867 |
| 1710351000 | 13.76 | 0.48 | 3.63 | 13.3 | 13.852 | 13.3 | 1819840 |
| 1710264600 | 13.278 | 0.28 | 2.15 | 13.1 | 13.45 | 13.034 | 1782437 |
| 1710178200 | 12.998 | 0.02 | 0.14 | 12.98 | 13.186 | 12.5 | 3770465 |
| 1709919000 | 12.98 | -0.28 | -2.08 | 13.122 | 13.256 | 12.828 | 2112274 |
| 1709832600 | 13.256 | 0.03 | 0.23 | 13.088 | 13.572 | 13.04 | 1479417 |
| 1709746200 | 13.226 | -0.12 | -0.93 | 13.164 | 13.49 | 13.08 | 1599679 |
| 1709659800 | 13.35 | -0.83 | -5.88 | 14 | 14.026 | 13.35 | 2861770 |
| 1709573400 | 14.184 | -0.52 | -3.55 | 14.69 | 14.798 | 14.058 | 2473600 |
| 1709314200 | 14.706 | -0.51 | -3.38 | 15.38 | 15.536 | 14.68 | 2919041 |
| 1709227800 | 15.22 | 0.2 | 1.30 | 14.704 | 15.54 | 14.422 | 5644526 |
| 1709141400 | 15.024 | 0 | 0.00 | 15.024 | 15.024 | 15.024 | 0 |
| 1709055000 | 15.024 | 0.5 | 3.43 | 14.4 | 15.03 | 14.4 | 1918438 |
| 1708968600 | 14.526 | -0.32 | -2.18 | 14.846 | 14.858 | 14.344 | 1760599 |
| 1708709400 | 14.85 | -0.1 | -0.66 | 14.98 | 15.1 | 14.6 | 1412041 |
| 1708623000 | 14.948 | 0.13 | 0.88 | 15.13 | 15.27 | 14.738 | 1780382 |
| 1708536600 | 14.818 | -0.02 | -0.15 | 14.846 | 15.03 | 14.644 | 797234 |
| 1708450200 | 14.84 | -0.14 | -0.92 | 14.856 | 14.91 | 14.59 | 1140632 |
| 1708363800 | 14.978 | -0.45 | -2.89 | 15.242 | 15.39 | 14.926 | 1459253 |
| 1708104600 | 15.424 | -0.13 | -0.81 | 15.7 | 15.914 | 15.24 | 2010147 |
| 1708018200 | 15.55 | 0.3 | 1.97 | 15.476 | 15.992 | 15.39 | 2666946 |
| 1707931800 | 15.25 | 0.53 | 3.61 | 14.686 | 15.25 | 14.58 | 1705716 |
| 1707845400 | 14.718 | -1.1 | -6.93 | 15.7 | 15.912 | 14.594 | 3259081 |
| 1707759000 | 15.814 | 1.28 | 8.78 | 14.678 | 15.814 | 14.652 | 3748294 |
| 1707499800 | 14.538 | 0.13 | 0.89 | 14.34 | 14.738 | 14.268 | 1690289 |
| 1707413400 | 14.41 | 0.14 | 1.01 | 14.27 | 14.642 | 14.242 | 1138336 |
| 1707327000 | 14.266 | 0.09 | 0.63 | 14.012 | 14.788 | 13.968 | 1916613 |
| 1707240600 | 14.176 | 0.38 | 2.75 | 13.864 | 14.176 | 13.722 | 1938956 |
| 1707154200 | 13.796 | -0.21 | -1.49 | 14.176 | 14.206 | 13.76 | 1439829 |
| 1706895000 | 14.004 | 0.11 | 0.82 | 14.05 | 14.714 | 13.854 | 2533310 |
| 1706808600 | 13.89 | -0.26 | -1.84 | 13.854 | 14.194 | 13.8 | 1132524 |
| 1706722200 | 14.15 | -0.4 | -2.76 | 14.5 | 14.546 | 13.94 | 1926762 |
| 1706635800 | 14.552 | -0.08 | -0.53 | 14.76 | 14.826 | 14.188 | 1851013 |
| 1706549400 | 14.63 | -0.01 | -0.08 | 14.56 | 14.774 | 14.354 | 1518504 |
| 1706290200 | 14.642 | 0.45 | 3.17 | 14.2 | 14.734 | 14.052 | 1972916 |
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
