We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -6.46606914213 | 15.62 | 16.01 | 13.51 | 2376305 | 15.56976461 | DE |
| 4 | -0.81 | -5.25291828794 | 15.42 | 16.25 | 13.51 | 2863931 | 15.78974312 | DE |
| 12 | 0.01 | 0.0684931506849 | 14.6 | 16.25 | 12 | 3157903 | 15.27798163 | DE |
| 26 | 0.42 | 2.95983086681 | 14.19 | 16.51 | 11.75 | 3269842 | 14.28579313 | DE |
| 52 | 0.41 | 2.88732394366 | 14.2 | 16.51 | 9 | 3292868 | 14.23659007 | DE |
| 156 | 3.86 | 35.9069767442 | 10.75 | 16.51 | 7.75 | 3831345 | 12.08082542 | DE |
| 260 | 2.55 | 21.144278607 | 12.06 | 16.51 | 7.75 | 4202472 | 11.68728413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 14.7 | -0.89 | -5.71 | 15 | 15.06 | 14.59 | 7777728 |
| 1713766500 | 15.59 | 0.08 | 0.52 | 15.64 | 15.81 | 15.56 | 2439429 |
| 1713507300 | 15.51 | -0.1 | -0.64 | 15.63 | 16.01 | 13.51 | 3521341 |
| 1713420900 | 15.61 | -0.06 | -0.38 | 15.52 | 15.66 | 15.49 | 1759500 |
| 1713334500 | 15.67 | 0.13 | 0.84 | 15.54 | 15.75 | 15.43 | 1647328 |
| 1713248100 | 15.54 | -0.07 | -0.45 | 15.62 | 15.65 | 15.5 | 2513925 |
| 1713161700 | 15.61 | -0.11 | -0.70 | 15.68 | 15.74 | 15.59 | 2273086 |
| 1712902500 | 15.72 | -0.15 | -0.95 | 15.8 | 15.88 | 15.675 | 2198867 |
| 1712816100 | 15.87 | -0.11 | -0.66 | 15.78 | 15.92 | 15.72 | 2695272 |
| 1712729700 | 15.975 | 0.06 | 0.41 | 15.98 | 16.14 | 15.87 | 2543004 |
| 1712643300 | 15.91 | 0.01 | 0.06 | 15.9 | 16.02 | 15.82 | 3283356 |
| 1712556900 | 15.9 | 0.02 | 0.13 | 15.84 | 16.01 | 15.66 | 3437841 |
| 1712294100 | 15.88 | 0.25 | 1.60 | 15.55 | 15.93 | 15.53 | 3380262 |
| 1712207700 | 15.63 | -0.04 | -0.26 | 15.65 | 15.74 | 15.5 | 2172950 |
| 1712121300 | 15.67 | -0.17 | -1.04 | 15.99 | 16.059999 | 15.62 | 3234487 |
| 1712034900 | 15.835 | -0.36 | -2.19 | 16 | 16 | 15.69 | 3392121 |
| 1711602900 | 16.19 | 0.1 | 0.62 | 16.09 | 16.25 | 16.03 | 3746256 |
| 1711516500 | 16.09 | 0.57 | 3.67 | 15.6 | 16.1 | 15.56 | 5257514 |
| 1711430100 | 15.52 | 0.12 | 0.78 | 15.42 | 15.57 | 15.4 | 2628126 |
| 1711343700 | 15.4 | 0.09 | 0.59 | 15.45 | 15.49 | 15.37 | 1445857 |
| 1711084500 | 15.31 | -0.02 | -0.10 | 15.44 | 16.01 | 13.01 | 2523246 |
| 1710998100 | 15.325 | 0.23 | 1.52 | 15.38 | 15.44 | 15.175 | 4071678 |
| 1710911700 | 15.095 | 0.11 | 0.70 | 15.07 | 15.15 | 14.99 | 2683786 |
| 1710825300 | 14.99 | -0.13 | -0.86 | 15.1 | 15.21 | 14.93 | 2075223 |
| 1710738900 | 15.12 | -0.06 | -0.40 | 15.13 | 15.19 | 14.99 | 1293468 |
| 1710479700 | 15.18 | -0.16 | -1.04 | 15.06 | 15.225 | 15.025 | 5002574 |
| 1710393300 | 15.34 | -0.16 | -1.03 | 15.44 | 15.47 | 15.17 | 2839081 |
| 1710306900 | 15.5 | -0.03 | -0.19 | 15.38 | 15.57 | 14 | 5166820 |
| 1710220500 | 15.53 | 0.23 | 1.50 | 15.47 | 15.55 | 15.29 | 3320315 |
| 1710134100 | 15.3 | -0.22 | -1.39 | 15.47 | 15.48 | 15.25 | 2168548 |
| 1709874900 | 15.515 | -0.16 | -0.99 | 15.58 | 15.75 | 15.39 | 3280966 |
| 1709788500 | 15.67 | 0.36 | 2.35 | 15.33 | 15.71 | 15.33 | 3918110 |
| 1709702100 | 15.31 | -0.03 | -0.20 | 15.37 | 15.49 | 15.28 | 4030648 |
| 1709615700 | 15.34 | 0.17 | 1.12 | 15.15 | 15.38 | 15.13 | 2408670 |
| 1709529300 | 15.17 | 0.01 | 0.07 | 15.13 | 15.17 | 15 | 3627146 |
| 1709270100 | 15.16 | 0.13 | 0.86 | 15.11 | 15.19 | 15.02 | 2128060 |
| 1709183700 | 15.03 | 0.14 | 0.94 | 14.9 | 15.11 | 14.85 | 6397688 |
| 1709097300 | 14.89 | 0.13 | 0.88 | 14.78 | 14.9 | 14.76 | 2167285 |
| 1709010900 | 14.76 | 0 | 0.00 | 14.65 | 14.865 | 14.61 | 2919019 |
| 1708924500 | 14.76 | -0.47 | -3.09 | 15.03 | 15.09 | 14.63 | 3700359 |
| 1708665300 | 15.23 | 0.02 | 0.10 | 15.65 | 15.9 | 14.88 | 6144989 |
| 1708578900 | 15.215 | 0 | 0.03 | 15.12 | 15.28 | 15.04 | 2962162 |
| 1708492500 | 15.21 | -0.07 | -0.46 | 15.35 | 15.43 | 15.195 | 3421587 |
| 1708406100 | 15.28 | -0.01 | -0.07 | 15.35 | 15.36 | 15.225 | 1962538 |
| 1708319700 | 15.29 | 0 | 0.00 | 15.29 | 15.41 | 15.27 | 1633322 |
| 1708060500 | 15.29 | 0.08 | 0.53 | 15.27 | 15.42 | 12 | 3872381 |
| 1707974100 | 15.21 | 0.25 | 1.67 | 14.91 | 15.26 | 14.91 | 4899070 |
| 1707887700 | 14.96 | -0.08 | -0.53 | 14.98 | 15.04 | 14.87 | 3069212 |
| 1707801300 | 15.04 | -0.01 | -0.07 | 15.02 | 15.14 | 15.02 | 1576695 |
| 1707714900 | 15.05 | -0.09 | -0.59 | 15 | 15.16 | 15 | 1573928 |
| 1707455700 | 15.14 | 0.15 | 1.00 | 14.95 | 15.19 | 14.94 | 2713992 |
| 1707369300 | 14.99 | 0.1 | 0.67 | 15.19 | 15.19 | 14.75 | 3947038 |
| 1707282900 | 14.89 | 0.47 | 3.26 | 14.55 | 14.89 | 14.535 | 4230872 |
| 1707196500 | 14.42 | -0.36 | -2.44 | 14.78 | 14.86 | 14.37 | 5371093 |
| 1707110100 | 14.78 | 0.03 | 0.20 | 14.7 | 14.79 | 14.62 | 1577723 |
| 1706850900 | 14.75 | 0.27 | 1.86 | 14.56 | 14.78 | 14.56 | 3156544 |
| 1706764500 | 14.48 | -0.12 | -0.82 | 14.68 | 14.68 | 14.42 | 2643411 |
| 1706678100 | 14.6 | 0.1 | 0.69 | 14.44 | 14.635 | 14.44 | 4312286 |
| 1706591700 | 14.5 | -0.24 | -1.63 | 14.6 | 14.76 | 14.49 | 5076257 |
| 1706505300 | 14.74 | 0.09 | 0.61 | 14.65 | 14.85 | 14.62 | 2655172 |
| 1706159700 | 14.65 | -0.05 | -0.34 | 14.67 | 14.72 | 14.56 | 2714825 |
| 1706073300 | 14.7 | 0.01 | 0.07 | 14.61 | 14.74 | 14.51 | 2340452 |
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
