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 | 2.43 | 7.32148237421 | 33.19 | 36.23 | 32.72 | 2994562 | 34.56900891 | DE |
| 4 | 7.11 | 24.9386180288 | 28.51 | 36.23 | 28.08 | 3235711 | 31.94580398 | DE |
| 12 | 7.56 | 26.9422665716 | 28.06 | 36.23 | 25.72 | 3003132 | 29.40235478 | DE |
| 26 | 5.535 | 18.397872694 | 30.085 | 36.23 | 23.755 | 3240960 | 28.90523487 | DE |
| 52 | -30.81 | -46.3796477495 | 66.43 | 72.83 | 23.755 | 2638657 | 36.32032147 | DE |
| 156 | -49.23 | -58.0200353565 | 84.85 | 87.54 | 23.755 | 2629124 | 54.50394589 | DE |
| 260 | -40.38 | -53.1315789474 | 76 | 110 | 23.755 | 2264494 | 60.34782565 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715704200 | 35.86 | 1.21 | 3.49 | 34.695 | 36.23 | 34.545 | 5087559 |
| 1715617800 | 34.65 | 0.69 | 2.03 | 34.205 | 34.715 | 34.05 | 2573992 |
| 1715358600 | 33.96 | 0.06 | 0.18 | 33.82 | 34.095 | 33.75 | 2458800 |
| 1715272200 | 33.9 | 0.82 | 2.49 | 33.32 | 33.9 | 33.22 | 2388587 |
| 1715185800 | 33.075 | -0.15 | -0.44 | 33.189999 | 33.195 | 32.72 | 2463872 |
| 1715099400 | 33.22 | -0.45 | -1.32 | 33.5 | 33.63 | 33.195 | 2658110 |
| 1715013000 | 33.665 | 0.41 | 1.25 | 33.534999 | 33.96 | 33.509999 | 2436244 |
| 1714753800 | 33.25 | 0.56 | 1.71 | 32.799999 | 33.82 | 32.765 | 3865703 |
| 1714667400 | 32.689999 | 1.18 | 3.74 | 32.04 | 32.884999 | 32.04 | 4182333 |
| 1714494600 | 31.51 | -0.03 | -0.08 | 31.535 | 31.93 | 31.46 | 2375656 |
| 1714408200 | 31.535 | -0.09 | -0.28 | 31.765 | 31.845 | 31.45 | 1633418 |
| 1714149000 | 31.625 | 0.82 | 2.65 | 31.375 | 31.925 | 31.375 | 3058093 |
| 1714062600 | 30.81 | -0.4 | -1.27 | 31.175 | 31.255 | 30.595 | 3682318 |
| 1713976200 | 31.205 | 0.31 | 1.02 | 31.55 | 31.865 | 31.12 | 5204558 |
| 1713889800 | 30.89 | 1.05 | 3.52 | 30.495 | 31.165 | 30.495 | 4359998 |
| 1713803400 | 29.84 | 1.3 | 4.56 | 29.655 | 30.035 | 29.65 | 3483638 |
| 1713544200 | 28.54 | -0.13 | -0.45 | 28.445 | 28.645 | 28.08 | 3912057 |
| 1713457800 | 28.67 | 0.2 | 0.68 | 28.725 | 28.9 | 28.45 | 3099694 |
| 1713371400 | 28.475 | -0.1 | -0.35 | 28.51 | 28.96 | 28.4 | 2553878 |
| 1713285000 | 28.575 | -0.65 | -2.22 | 28.975 | 29.065 | 28.395 | 2523426 |
| 1713198600 | 29.225 | -0.21 | -0.70 | 29.575 | 29.655 | 29.19 | 2801335 |
| 1712939400 | 29.43 | -0.37 | -1.23 | 30.145 | 30.395 | 29.335 | 2518904 |
| 1712853000 | 29.795 | -0.12 | -0.38 | 30.04 | 30.425 | 29.71 | 2416894 |
| 1712766600 | 29.91 | 0.61 | 2.08 | 29.845 | 30.43 | 29.815 | 3812506 |
| 1712680200 | 29.3 | -0.47 | -1.56 | 29.6 | 29.67 | 29.185 | 2040220 |
| 1712593800 | 29.765 | 0.46 | 1.57 | 29.3 | 29.855 | 29.215 | 2544449 |
| 1712334600 | 29.305 | -0.38 | -1.26 | 29.42 | 29.46 | 29.13 | 2153970 |
| 1712248200 | 29.68 | 0.18 | 0.63 | 29.51 | 29.71 | 29.44 | 1879271 |
| 1712161800 | 29.495 | 0.01 | 0.02 | 29.355 | 29.57 | 29.14 | 1785628 |
| 1712075400 | 29.49 | 0.41 | 1.43 | 29.28 | 29.78 | 29.19 | 3740981 |
| 1711647000 | 29.075 | 0.4 | 1.38 | 28.885 | 29.265 | 28.85 | 3854732 |
| 1711560600 | 28.68 | 0.38 | 1.34 | 28.425 | 29.01 | 28.425 | 3003735 |
| 1711474200 | 28.3 | 0.67 | 2.42 | 28.27 | 28.475 | 28.09 | 2704587 |
| 1711387800 | 27.63 | -0.11 | -0.40 | 27.8 | 27.92 | 27.61 | 1887540 |
| 1711128600 | 27.74 | -0.16 | -0.56 | 27.41 | 27.81 | 27.365 | 3248352 |
| 1711042200 | 27.895 | 0.45 | 1.62 | 27.91 | 28.055 | 27.75 | 2766119 |
| 1710955800 | 27.45 | 0.31 | 1.16 | 27.41 | 27.71 | 26.955 | 4982329 |
| 1710869400 | 27.135 | -0.18 | -0.66 | 27.09 | 27.245 | 26.905 | 2713704 |
| 1710783000 | 27.315 | 0.2 | 0.74 | 27.505 | 27.825 | 27.265 | 2491486 |
| 1710523800 | 27.115 | -0.24 | -0.88 | 27.28 | 27.675 | 27.115 | 8874909 |
| 1710437400 | 27.355 | -0.39 | -1.41 | 27.86 | 27.86 | 27.345 | 3034513 |
| 1710351000 | 27.745 | 0.25 | 0.89 | 27.29 | 27.935 | 27.265 | 2147575 |
| 1710264600 | 27.5 | 0.77 | 2.88 | 27.365 | 27.78 | 27.315 | 3024279 |
| 1710178200 | 26.73 | 0.47 | 1.79 | 26.7 | 26.77 | 26.35 | 2310339 |
| 1709919000 | 26.26 | -0.14 | -0.51 | 26.41 | 26.495 | 26.26 | 2115847 |
| 1709832600 | 26.395 | 0.09 | 0.32 | 26.01 | 26.59 | 25.895 | 3003073 |
| 1709746200 | 26.31 | 0.34 | 1.33 | 26.4 | 26.49 | 26.16 | 2692841 |
| 1709659800 | 25.965 | -0.54 | -2.02 | 25.8 | 26.055 | 25.72 | 2602216 |
| 1709573400 | 26.5 | -0.69 | -2.54 | 26.915 | 27.07 | 26.42 | 2249701 |
| 1709314200 | 27.19 | 0.2 | 0.74 | 27.28 | 27.32 | 26.72 | 2397582 |
| 1709227800 | 26.99 | -0.28 | -1.01 | 27.35 | 27.39 | 26.755 | 4508954 |
| 1709141400 | 27.265 | -0.66 | -2.35 | 27.46 | 27.53 | 27.15 | 2034593 |
| 1709055000 | 27.92 | 0.04 | 0.14 | 27.56 | 27.95 | 27.56 | 1943660 |
| 1708968600 | 27.88 | -0.45 | -1.59 | 28.145 | 28.19 | 27.78 | 2513394 |
| 1708709400 | 28.33 | -0.1 | -0.33 | 28.75 | 28.75 | 28.195 | 2619896 |
| 1708623000 | 28.425 | 0.21 | 0.73 | 28.48 | 28.7 | 28.23 | 2373687 |
| 1708536600 | 28.22 | 0.52 | 1.90 | 28.06 | 28.39 | 27.84 | 3382786 |
| 1708450200 | 27.695 | -1.03 | -3.57 | 28.425 | 28.43 | 27.695 | 2891955 |
| 1708363800 | 28.72 | -0.23 | -0.78 | 28.53 | 28.79 | 28.495 | 1380571 |
| 1708104600 | 28.945 | -0.14 | -0.48 | 29.285 | 29.385 | 28.89 | 2549292 |
| 1708018200 | 29.085 | -0.02 | -0.05 | 29.16 | 29.185 | 28.855 | 2426855 |
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
