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 | -0.4 | -1.2084592145 | 33.1 | 35.65 | 31.3 | 36082 | 33.7934397 | DE |
| 4 | -2.05 | -5.89928057554 | 34.75 | 37.25 | 29.8 | 43629 | 32.74928452 | DE |
| 12 | 5.95 | 22.2429906542 | 26.75 | 49.15 | 24.1 | 70480 | 35.94898718 | DE |
| 26 | 9.8 | 42.7947598253 | 22.9 | 49.15 | 21.6 | 45749 | 33.14963994 | DE |
| 52 | -8.099999 | -19.8529392121 | 40.799999 | 49.15 | 18.6 | 38592 | 30.20885756 | DE |
| 156 | 12.72 | 63.6636636637 | 19.98 | 49.15 | 14.28 | 26690 | 26.58910454 | DE |
| 260 | 22.26 | 213.218390805 | 10.44 | 49.15 | 9.5 | 30066 | 23.22204076 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748032020 | 32.75 | -1.1 | -3.25 | 34 | 34 | 31.95 | 24584 |
| 1747945620 | 33.85 | -0.15 | -0.44 | 34.2 | 34.2 | 32.799999 | 21255 |
| 1747859220 | 34 | -0.6 | -1.73 | 34.9 | 35.25 | 33.85 | 27658 |
| 1747772820 | 34.6 | 1.6 | 4.85 | 33.5 | 35.65 | 33.049999 | 63661 |
| 1747686420 | 33 | 0.1 | 0.30 | 32.35 | 33.75 | 31.3 | 23466 |
| 1747427220 | 32.9 | -0.2 | -0.60 | 33.1 | 33.85 | 31.55 | 44371 |
| 1747340820 | 33.1 | -0.45 | -1.34 | 33.6 | 33.65 | 32.9 | 11523 |
| 1747254420 | 33.549999 | 0.55 | 1.67 | 33 | 33.9 | 32.9 | 20498 |
| 1747168020 | 33 | 1 | 3.13 | 32.1 | 33 | 31.95 | 16732 |
| 1747081620 | 32 | -1.05 | -3.18 | 32.95 | 32.95 | 31.8 | 48408 |
| 1746822420 | 33.049999 | -0.35 | -1.05 | 32.95 | 33.5 | 31.85 | 21408 |
| 1746736020 | 33.4 | 1.05 | 3.25 | 32.4 | 33.799999 | 32 | 11326 |
| 1746649620 | 32.35 | -1.85 | -5.41 | 34 | 34.15 | 31.85 | 39236 |
| 1746563220 | 34.2 | 0.85 | 2.55 | 33.049999 | 34.35 | 32.95 | 13698 |
| 1746476820 | 33.35 | -1 | -2.91 | 34.799999 | 35 | 32.549999 | 43629 |
| 1746217620 | 34.35 | 2.8 | 8.87 | 32.049999 | 35.1 | 31.85 | 44240 |
| 1746044820 | 31.55 | -0.65 | -2.02 | 32.2 | 32.4 | 30.85 | 56041 |
| 1745958420 | 32.2 | 2.2 | 7.33 | 30 | 33.25 | 29.8 | 163377 |
| 1745872020 | 30 | -5.65 | -15.85 | 36 | 37.25 | 30 | 105199 |
| 1745612820 | 35.65 | 0.9 | 2.59 | 34.75 | 36.1 | 34.1 | 53221 |
| 1745526420 | 34.75 | 0.75 | 2.21 | 34.049999 | 34.799999 | 33.9 | 33195 |
| 1745440020 | 34 | 0.75 | 2.26 | 33.799999 | 34.9 | 33.35 | 28643 |
| 1745353620 | 33.25 | -1.15 | -3.34 | 33.95 | 34.1 | 32.65 | 33191 |
| 1744921620 | 34.4 | 0.5 | 1.47 | 34.299999 | 34.65 | 33.95 | 10172 |
| 1744835220 | 33.9 | -0.85 | -2.45 | 34.25 | 34.5 | 32.25 | 22739 |
| 1744748820 | 34.75 | 1.15 | 3.42 | 33.35 | 34.75 | 33.1 | 30661 |
| 1744662420 | 33.6 | 1.75 | 5.49 | 32.25 | 33.6 | 31.05 | 72422 |
| 1744403220 | 31.85 | 1.4 | 4.60 | 30.6 | 32.299999 | 30 | 20697 |
| 1744316820 | 30.45 | -1.3 | -4.09 | 30.8 | 32.5 | 30.05 | 25506 |
| 1744230420 | 31.75 | 3.25 | 11.40 | 28.55 | 32.35 | 27.85 | 31950 |
| 1744144020 | 28.5 | -0.7 | -2.40 | 29.15 | 31.2 | 28.5 | 41571 |
| 1744057620 | 29.2 | 1.5 | 5.42 | 27.2 | 29.7 | 24.1 | 125446 |
| 1743798420 | 27.7 | -2.75 | -9.03 | 30.05 | 30.8 | 27.4 | 98665 |
| 1743712020 | 30.45 | -1.05 | -3.33 | 30.65 | 31.3 | 29.15 | 36510 |
| 1743625620 | 31.5 | -2 | -5.97 | 33 | 33.5 | 30.65 | 33474 |
| 1743539220 | 33.5 | 2 | 6.35 | 31.15 | 33.799999 | 31.15 | 40894 |
| 1743452820 | 31.5 | -0.8 | -2.48 | 32 | 32.1 | 30.25 | 55217 |
| 1743197220 | 32.299999 | -1.35 | -4.01 | 33.75 | 33.75 | 31.85 | 55407 |
| 1743110820 | 33.65 | -0.9 | -2.60 | 34.9 | 35.049999 | 33.35 | 44267 |
| 1743024420 | 34.549999 | -0.45 | -1.29 | 35 | 35.5 | 34.549999 | 29921 |
| 1742938020 | 35 | -0.75 | -2.10 | 35.5 | 36.65 | 34.65 | 64148 |
| 1742851620 | 35.75 | -1.55 | -4.16 | 37.6 | 37.799999 | 35.45 | 56531 |
| 1742592420 | 37.299999 | 1.8 | 5.07 | 35.1 | 37.549999 | 34.4 | 58283 |
| 1742506020 | 35.5 | -1.05 | -2.87 | 36.75 | 38.35 | 34.5 | 121078 |
| 1742419620 | 36.549999 | -3.65 | -9.08 | 39.95 | 40.299999 | 36.15 | 185447 |
| 1742333220 | 40.2 | -6.25 | -13.46 | 46.8 | 49.15 | 37.25 | 583130 |
| 1742246820 | 46.45 | 7.05 | 17.89 | 40 | 47.45 | 39.6 | 557621 |
| 1741987620 | 39.4 | 6.4 | 19.39 | 33.1 | 40.75 | 32.799999 | 301412 |
| 1741901220 | 33 | 2.5 | 8.20 | 31.25 | 33 | 30.6 | 51195 |
| 1741814820 | 30.5 | 0.1 | 0.33 | 29.65 | 31.8 | 29.3 | 38679 |
| 1741728420 | 30.4 | 0.25 | 0.83 | 30.25 | 31.1 | 28.6 | 40883 |
| 1741642020 | 30.15 | -0.5 | -1.63 | 30.8 | 31.85 | 29.85 | 50837 |
| 1741382820 | 30.65 | 0.75 | 2.51 | 29.95 | 31.45 | 29.6 | 20019 |
| 1741296420 | 29.9 | -0.05 | -0.17 | 29.9 | 30.95 | 29.65 | 41283 |
| 1741210020 | 29.95 | 2.3 | 8.32 | 27.65 | 30.2 | 27.65 | 47404 |
| 1741123620 | 27.65 | 0.25 | 0.91 | 27.15 | 27.9 | 27.1 | 23073 |
| 1741037220 | 27.4 | 0.8 | 3.01 | 26.55 | 27.8 | 26.5 | 29097 |
| 1740778020 | 26.6 | -0.35 | -1.30 | 26.75 | 26.75 | 26.1 | 19586 |
| 1740691620 | 26.95 | -0.15 | -0.55 | 27.1 | 27.15 | 26.5 | 15183 |
| 1740605220 | 27.1 | 0.15 | 0.56 | 26.95 | 27.25 | 26.55 | 14715 |
| 1740518820 | 26.95 | -0.15 | -0.55 | 27.15 | 27.25 | 26.55 | 14911 |
| 1740432420 | 27.1 | 0.5 | 1.88 | 27 | 27.5 | 27 | 12846 |
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
