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 | 5.3 | 13.1513647643 | 40.3 | 46.1 | 40.15 | 1020059 | 43.11020686 | DE |
| 4 | 3.2 | 7.54716981132 | 42.4 | 46.1 | 39.4 | 827380 | 41.51957101 | DE |
| 12 | -6.3 | -12.1387283237 | 51.9 | 54.1 | 39.4 | 960600 | 45.45837093 | DE |
| 26 | 9.65 | 26.842837274 | 35.95 | 60.4 | 34.65 | 1171500 | 46.10960645 | DE |
| 52 | -46.4 | -50.4347826087 | 92 | 101 | 30 | 1683731 | 51.20566503 | DE |
| 156 | -198.4 | -81.3114754098 | 244 | 280.5 | 30 | 1133645 | 111.46907438 | DE |
| 260 | -181.4 | -79.9118942731 | 227 | 289.5 | 30 | 956780 | 137.11806738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 45.6 | 1.35 | 3.05 | 44.95 | 46.1 | 44.6 | 624215 |
| 1714149000 | 44.25 | 0.75 | 1.72 | 44.5 | 44.65 | 43.5 | 413536 |
| 1714062600 | 43.5 | 0.4 | 0.93 | 44 | 44.3 | 43.5 | 495808 |
| 1713976200 | 43.1 | -0.9 | -2.05 | 45.75 | 45.75 | 42.8 | 1018989 |
| 1713889800 | 44 | 3.6 | 8.91 | 42.55 | 44.25 | 41.35 | 2206242 |
| 1713803400 | 40.4 | 0.3 | 0.75 | 40.3 | 41 | 40.15 | 965722 |
| 1713544200 | 40.1 | 0.2 | 0.50 | 40 | 40.6 | 39.85 | 298049 |
| 1713457800 | 39.9 | 0.45 | 1.14 | 39.8 | 40.05 | 39.55 | 318877 |
| 1713371400 | 39.45 | -0.45 | -1.13 | 39.9 | 40.1 | 39.4 | 461282 |
| 1713285000 | 39.9 | -0.95 | -2.33 | 40.3 | 40.9 | 39.6 | 883103 |
| 1713198600 | 40.85 | -0.7 | -1.68 | 42.55 | 42.55 | 40.85 | 876538 |
| 1712939400 | 41.55 | 0.5 | 1.22 | 42.7 | 42.7 | 41.4 | 724958 |
| 1712853000 | 41.05 | -0.05 | -0.12 | 40.75 | 41.6 | 40.5 | 878408 |
| 1712766600 | 41.1 | -0.5 | -1.20 | 41.8 | 42.35 | 40.55 | 947342 |
| 1712680200 | 41.6 | 0.45 | 1.09 | 41.05 | 41.8 | 41.05 | 575620 |
| 1712593800 | 41.15 | 0.8 | 1.98 | 40.6 | 41.75 | 40.55 | 1377028 |
| 1712334600 | 40.35 | -1 | -2.42 | 41.35 | 41.4 | 40.05 | 580852 |
| 1712248200 | 41.35 | 0.4 | 0.98 | 41.1 | 41.5 | 41.1 | 430778 |
| 1712161800 | 40.95 | 0.7 | 1.74 | 40 | 41.05 | 39.5 | 971107 |
| 1712075400 | 40.25 | -0.45 | -1.11 | 42.4 | 42.4 | 40.25 | 1295986 |
| 1711647000 | 40.7 | -0.7 | -1.69 | 43 | 43 | 40.3 | 1041291 |
| 1711560600 | 41.4 | -0.3 | -0.72 | 42.2 | 42.2 | 39.6 | 1201223 |
| 1711474200 | 41.7 | -0.8 | -1.88 | 42 | 42.6 | 41.7 | 874572 |
| 1711387800 | 42.5 | -0.55 | -1.28 | 43.15 | 43.4 | 42.15 | 753369 |
| 1711128600 | 43.05 | -1.65 | -3.69 | 44.85 | 45.55 | 43.05 | 776162 |
| 1711042200 | 44.7 | 1.55 | 3.59 | 43.25 | 45.05 | 43.2 | 1787160 |
| 1710955800 | 43.15 | 1 | 2.37 | 42.5 | 43.5 | 42.25 | 829534 |
| 1710869400 | 42.15 | -0.2 | -0.47 | 42.35 | 42.95 | 41.75 | 530022 |
| 1710783000 | 42.35 | -0.05 | -0.12 | 43 | 43 | 41.75 | 1274805 |
| 1710523800 | 42.4 | -2.45 | -5.46 | 44.55 | 44.55 | 42 | 1586739 |
| 1710437400 | 44.85 | 0 | 0.00 | 44.7 | 45.2 | 44.35 | 722085 |
| 1710351000 | 44.85 | -1.65 | -3.55 | 46.95 | 46.95 | 44.8 | 790896 |
| 1710264600 | 46.5 | -0.55 | -1.17 | 47.9 | 47.9 | 46.5 | 325975 |
| 1710178200 | 47.05 | -1.1 | -2.28 | 50 | 50 | 46.8 | 1420105 |
| 1709919000 | 48.15 | 1.2 | 2.56 | 47.15 | 48.35 | 46.2 | 2725613 |
| 1709832600 | 46.95 | 1.5 | 3.30 | 45.8 | 47.3 | 45.3 | 2441809 |
| 1709746200 | 45.45 | 1.1 | 2.48 | 45.5 | 46.25 | 44.75 | 667543 |
| 1709659800 | 44.35 | -0.25 | -0.56 | 44.75 | 45.2 | 44 | 930982 |
| 1709573400 | 44.6 | -1.7 | -3.67 | 46.9 | 46.9 | 44.4 | 351590 |
| 1709314200 | 46.3 | -0.5 | -1.07 | 46 | 47.05 | 45 | 1977593 |
| 1709227800 | 46.8 | -0.2 | -0.43 | 47.45 | 47.7 | 46.3 | 1666943 |
| 1709141400 | 47 | -1.45 | -2.99 | 48.3 | 48.3 | 46.9 | 1181066 |
| 1709055000 | 48.45 | -1.85 | -3.68 | 50.4 | 50.5 | 48.1 | 431952 |
| 1708968600 | 50.3 | 0.3 | 0.60 | 50.9 | 50.9 | 49.05 | 989348 |
| 1708709400 | 50 | -1.2 | -2.34 | 50.6 | 51.1 | 49.7 | 796277 |
| 1708623000 | 51.2 | 0 | 0.00 | 51.6 | 52.1 | 50.9 | 445236 |
| 1708536600 | 51.2 | -0.5 | -0.97 | 52 | 52 | 50.7 | 370279 |
| 1708450200 | 51.7 | -1.9 | -3.54 | 53.8 | 54.1 | 51.7 | 677626 |
| 1708363800 | 53.6 | 1 | 1.90 | 53 | 53.9 | 52.3 | 468013 |
| 1708104600 | 52.6 | -0.4 | -0.75 | 53.8 | 53.8 | 52 | 567072 |
| 1708018200 | 53 | 2.2 | 4.33 | 50.1 | 53.1 | 49.8 | 952087 |
| 1707931800 | 50.8 | 1.15 | 2.32 | 49.35 | 51.1 | 49.2 | 577244 |
| 1707845400 | 49.65 | -1.25 | -2.46 | 49.65 | 51.3 | 48.95 | 1429164 |
| 1707759000 | 50.9 | 2.15 | 4.41 | 49.35 | 50.9 | 48.9 | 970169 |
| 1707499800 | 48.75 | -0.65 | -1.32 | 49 | 49.9 | 48.3 | 1131498 |
| 1707413400 | 49.4 | -2 | -3.89 | 50.2 | 51.9 | 49.25 | 1205798 |
| 1707327000 | 51.4 | -1.1 | -2.10 | 52 | 52.8 | 51.4 | 836441 |
| 1707240600 | 52.5 | 1.9 | 3.75 | 50.6 | 52.5 | 49.75 | 1426482 |
| 1707154200 | 50.6 | -0.8 | -1.56 | 51.9 | 52.4 | 50.6 | 862822 |
| 1706895000 | 51.4 | 1 | 1.98 | 51.2 | 52.8 | 50.2 | 2561774 |
| 1706808600 | 50.4 | 0.9 | 1.82 | 49.05 | 51.2 | 48.7 | 2855409 |
| 1706722200 | 49.5 | 3.3 | 7.14 | 46.2 | 50 | 46.2 | 1358306 |
| 1706635800 | 46.2 | 0.2 | 0.43 | 46.45 | 46.7 | 45.6 | 1236984 |
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
