We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.65 | 5.22979397781 | 31.55 | 33.5 | 30.6 | 806200 | 32.19219405 | DE |
| 4 | 1.65 | 5.22979397781 | 31.55 | 35.05 | 29.55 | 1782245 | 32.39671871 | DE |
| 12 | -3 | -8.28729281768 | 36.2 | 38.7 | 28.3 | 1642519 | 33.03304847 | DE |
| 26 | -11.8 | -26.2222222222 | 45 | 45.7 | 28.3 | 1486443 | 36.04060032 | DE |
| 52 | -69.2 | -67.578125 | 102.4 | 127.5 | 28.3 | 1406044 | 49.76488693 | DE |
| 156 | -79.8 | -70.6194690265 | 113 | 155 | 28.3 | 861348 | 74.0617594 | DE |
| 260 | -782.8 | -95.931372549 | 816 | 893.5 | 28.3 | 1291869 | 164.1644652 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 33.049999 | 0.35 | 1.07 | 33.5 | 33.5 | 32.45 | 1372469 |
| 1713803400 | 32.7 | 0.75 | 2.35 | 32.6 | 32.9 | 31.95 | 697944 |
| 1713544200 | 31.95 | 0.7 | 2.24 | 32.549999 | 32.549999 | 31.1 | 546007 |
| 1713457800 | 31.25 | 0.1 | 0.32 | 31.4 | 31.5 | 30.6 | 747743 |
| 1713371400 | 31.15 | -1.35 | -4.15 | 31.55 | 32.25 | 31.15 | 666837 |
| 1713285000 | 32.5 | 0.1 | 0.31 | 32.35 | 32.5 | 31.75 | 429350 |
| 1713198600 | 32.4 | -0.6 | -1.82 | 33.1 | 33.8 | 32 | 2001149 |
| 1712939400 | 33 | -1.25 | -3.65 | 33.65 | 35.05 | 33 | 1844323 |
| 1712853000 | 34.25 | 0.4 | 1.18 | 34 | 34.6 | 33.65 | 3550976 |
| 1712766600 | 33.85 | 0.85 | 2.58 | 32.4 | 34.55 | 32.4 | 3396204 |
| 1712680200 | 33 | 0.95 | 2.96 | 32.549999 | 33.8 | 32.25 | 1960447 |
| 1712593800 | 32.049999 | 1.5 | 4.91 | 31.3 | 32.549999 | 30.75 | 1986606 |
| 1712334600 | 30.55 | -1.45 | -4.53 | 30.9 | 31.35 | 29.55 | 4235627 |
| 1712248200 | 32 | 0.45 | 1.43 | 30.35 | 33 | 30.35 | 2866939 |
| 1712161800 | 31.55 | 0.05 | 0.16 | 30.1 | 32.15 | 30.1 | 802109 |
| 1712075400 | 31.5 | -0.75 | -2.33 | 31.5 | 32.9 | 30.6 | 2275855 |
| 1711647000 | 32.25 | 0.15 | 0.47 | 30.85 | 33 | 30.85 | 872046 |
| 1711560600 | 32.1 | 0.35 | 1.10 | 31.55 | 33.1 | 31.55 | 1827770 |
| 1711474200 | 31.75 | 1.8 | 6.01 | 30.2 | 31.9 | 30.2 | 1824324 |
| 1711387800 | 29.95 | -0.05 | -0.17 | 29.5 | 31.45 | 29.5 | 1089803 |
| 1711128600 | 30 | -0.2 | -0.66 | 29.5 | 31.25 | 29.5 | 1174145 |
| 1711042200 | 30.2 | 1.15 | 3.96 | 29.5 | 30.95 | 28.5 | 3730990 |
| 1710955800 | 29.05 | 0.25 | 0.87 | 28.8 | 29.9 | 28.6 | 1732921 |
| 1710869400 | 28.8 | -1.35 | -4.48 | 30.8 | 30.8 | 28.3 | 3598142 |
| 1710783000 | 30.15 | -2.45 | -7.52 | 32.049999 | 32.35 | 30.15 | 2659852 |
| 1710523800 | 32.6 | -0.65 | -1.95 | 33.049999 | 34 | 32.6 | 5612791 |
| 1710437400 | 33.25 | 0.55 | 1.68 | 32.75 | 34 | 32.5 | 1198507 |
| 1710351000 | 32.7 | -1.7 | -4.94 | 35 | 35.95 | 31.3 | 5765391 |
| 1710264600 | 34.4 | 0.45 | 1.33 | 35.15 | 35.25 | 34.3 | 2377001 |
| 1710178200 | 33.95 | -0.3 | -0.88 | 33.45 | 34.4 | 33.45 | 1355985 |
| 1709919000 | 34.25 | -0.65 | -1.86 | 35.1 | 35.1 | 33.5 | 2501438 |
| 1709832600 | 34.9 | -0.55 | -1.55 | 35.6 | 35.6 | 34.9 | 787178 |
| 1709746200 | 35.45 | 0.25 | 0.71 | 34.95 | 35.85 | 34.95 | 357167 |
| 1709659800 | 35.2 | -0.8 | -2.22 | 35.1 | 35.8 | 35.1 | 1246321 |
| 1709573400 | 36 | -0.25 | -0.69 | 36.65 | 37.85 | 35.6 | 1858216 |
| 1709314200 | 36.25 | 1.35 | 3.87 | 34.7 | 36.5 | 34.7 | 2060442 |
| 1709227800 | 34.9 | 0.65 | 1.90 | 34.6 | 35.65 | 33.85 | 1218515 |
| 1709141400 | 34.25 | -0.4 | -1.15 | 34.95 | 34.95 | 34.2 | 708539 |
| 1709055000 | 34.65 | -0.5 | -1.42 | 35.2 | 35.2 | 34.65 | 598974 |
| 1708968600 | 35.15 | -1.45 | -3.96 | 35.95 | 35.95 | 34.85 | 664338 |
| 1708709400 | 36.6 | -0.1 | -0.27 | 37 | 37.05 | 36.6 | 1030130 |
| 1708623000 | 36.7 | -0.3 | -0.81 | 36 | 37.4 | 36 | 1014977 |
| 1708536600 | 37 | -0.5 | -1.33 | 38.7 | 38.7 | 35.9 | 1370364 |
| 1708450200 | 37.5 | 0.5 | 1.35 | 37.85 | 38.25 | 37 | 1072358 |
| 1708363800 | 37 | -0.35 | -0.94 | 36 | 38.35 | 36 | 1133513 |
| 1708104600 | 37.35 | 1.8 | 5.06 | 34.25 | 37.35 | 34.25 | 1755169 |
| 1708018200 | 35.55 | 0.55 | 1.57 | 35.1 | 36.1 | 35.1 | 1088729 |
| 1707931800 | 35 | 1 | 2.94 | 34.5 | 35.35 | 34.35 | 702482 |
| 1707845400 | 34 | 0.35 | 1.04 | 34.65 | 34.7 | 33.6 | 1127148 |
| 1707759000 | 33.65 | 1.95 | 6.15 | 31.7 | 34.05 | 31.45 | 998446 |
| 1707499800 | 31.7 | -1.65 | -4.95 | 33.35 | 33.75 | 31.6 | 1292545 |
| 1707413400 | 33.35 | -0.75 | -2.20 | 33.9 | 34.3 | 33.35 | 484592 |
| 1707327000 | 34.1 | -0.05 | -0.15 | 34.3 | 34.6 | 34.05 | 494323 |
| 1707240600 | 34.15 | 0 | 0.00 | 36.1 | 36.1 | 33.8 | 866195 |
| 1707154200 | 34.15 | -1.25 | -3.53 | 34.55 | 34.75 | 33.9 | 710607 |
| 1706895000 | 35.4 | 1.15 | 3.36 | 34.45 | 35.7 | 33.5 | 1123606 |
| 1706808600 | 34.25 | -1.35 | -3.79 | 35.65 | 35.65 | 34 | 1610952 |
| 1706722200 | 35.6 | -0.55 | -1.52 | 36.2 | 36.2 | 35.5 | 1188580 |
| 1706635800 | 36.15 | -1.4 | -3.73 | 38.25 | 38.3 | 36 | 862445 |
| 1706549400 | 37.55 | 0.15 | 0.40 | 38.5 | 38.6 | 37.35 | 669305 |
| 1706290200 | 37.4 | -0.9 | -2.35 | 37.4 | 38.25 | 37.2 | 1269594 |
| 1706203800 | 38.3 | 0.95 | 2.54 | 37.05 | 38.3 | 37.05 | 1184885 |
| 1706117400 | 37.35 | 1.15 | 3.18 | 37.05 | 37.7 | 36.25 | 729735 |
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
