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 | 8.2 | 18.9376443418 | 43.3 | 53.05 | 41.98 | 990152 | 48.76709453 | DE |
| 4 | 8.88 | 20.8352885969 | 42.62 | 53.05 | 41.78 | 632909 | 45.95138242 | DE |
| 12 | 13.4 | 35.1706036745 | 38.1 | 53.05 | 35.34 | 524706 | 41.26552316 | DE |
| 26 | 16.94 | 49.0162037037 | 34.56 | 53.05 | 33.58 | 379681 | 40.04244406 | DE |
| 52 | 20.14 | 64.2219387755 | 31.36 | 53.05 | 31.32 | 336882 | 38.33805571 | DE |
| 156 | 36.48 | 242.876165113 | 15.02 | 53.05 | 14.08 | 359806 | 25.94895539 | DE |
| 260 | 35.285 | 217.60715387 | 16.215 | 53.05 | 12.945 | 484742 | 22.57523714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 51.8 | -0.85 | -1.61 | 52.8 | 52.9 | 51.05 | 1082700 |
| 1741280100 | 52.65 | 3.33 | 6.75 | 50.7 | 53.05 | 50.3 | 1702599 |
| 1741193700 | 49.32 | 6.98 | 16.49 | 44.48 | 49.34 | 44.24 | 1798485 |
| 1741107300 | 42.34 | -2.04 | -4.60 | 44.04 | 44.1 | 41.98 | 424309 |
| 1741020900 | 44.38 | 0.78 | 1.79 | 43.94 | 44.84 | 43.26 | 538223 |
| 1740761700 | 43.6 | 0.16 | 0.37 | 43.3 | 44.08 | 43.16 | 487143 |
| 1740675300 | 43.44 | -0.82 | -1.85 | 43.9 | 44.2 | 43.22 | 260740 |
| 1740588900 | 44.26 | 1.08 | 2.50 | 43.74 | 44.76 | 43.62 | 397792 |
| 1740502500 | 43.18 | 0.7 | 1.65 | 41.86 | 43.88 | 41.78 | 423024 |
| 1740416100 | 42.48 | -0.96 | -2.21 | 43.36 | 43.54 | 42.3 | 391122 |
| 1740156900 | 43.44 | -0.2 | -0.46 | 44.1 | 44.2 | 43.28 | 496437 |
| 1740070500 | 43.64 | -0.54 | -1.22 | 44.68 | 44.8 | 43.34 | 450802 |
| 1739984100 | 44.18 | -1.86 | -4.04 | 46.3 | 46.32 | 44.08 | 566851 |
| 1739897700 | 46.04 | 0.52 | 1.14 | 45.4 | 46.38 | 45.34 | 483574 |
| 1739811300 | 45.52 | -0.16 | -0.35 | 45.84 | 46.1 | 45.26 | 593039 |
| 1739552100 | 45.68 | 1.02 | 2.28 | 44.56 | 45.72 | 44.54 | 459007 |
| 1739465700 | 44.66 | 0.76 | 1.73 | 45 | 45.5 | 43.96 | 516641 |
| 1739379300 | 43.9 | -0.02 | -0.05 | 43.88 | 44.38 | 43.4 | 575909 |
| 1739292900 | 43.92 | -0.38 | -0.86 | 44.42 | 44.42 | 43.36 | 557319 |
| 1739206500 | 44.3 | 0.9 | 2.07 | 43.6 | 44.46 | 43.6 | 495208 |
| 1738947300 | 43.4 | 1.4 | 3.33 | 42.62 | 44.32 | 41.86 | 1039952 |
| 1738860900 | 42 | 2.76 | 7.03 | 39.3 | 42.26 | 39.3 | 844990 |
| 1738774500 | 39.24 | -0.06 | -0.15 | 39.16 | 39.38 | 38.88 | 253373 |
| 1738688100 | 39.3 | 0.16 | 0.41 | 39.22 | 39.38 | 38.82 | 297654 |
| 1738601700 | 39.14 | -0.56 | -1.41 | 38.66 | 39.62 | 37.92 | 310037 |
| 1738342500 | 39.7 | 0.36 | 0.92 | 39.54 | 39.72 | 39.24 | 227083 |
| 1738256100 | 39.34 | 0.24 | 0.61 | 39.36 | 39.9 | 39.18 | 305928 |
| 1738169700 | 39.1 | 0.04 | 0.10 | 39.14 | 39.46 | 38.74 | 244668 |
| 1738083300 | 39.06 | -0.02 | -0.05 | 38.9 | 39.1 | 38.46 | 296342 |
| 1737996900 | 39.08 | -0.46 | -1.16 | 39.34 | 39.52 | 38.78 | 317824 |
| 1737737700 | 39.54 | 0.28 | 0.71 | 39.4 | 39.68 | 38.92 | 415189 |
| 1737651300 | 39.26 | 0.06 | 0.15 | 39.48 | 39.48 | 38.56 | 374377 |
| 1737564900 | 39.2 | 0.16 | 0.41 | 39 | 39.34 | 38.68 | 495858 |
| 1737478500 | 39.04 | 0.68 | 1.77 | 38.26 | 39.2 | 37.52 | 768290 |
| 1737392100 | 38.36 | 0.24 | 0.63 | 38.28 | 38.5 | 37.88 | 359361 |
| 1737132900 | 38.12 | 1.58 | 4.32 | 36.7 | 38.16 | 36.7 | 700152 |
| 1737046500 | 36.54 | -0.16 | -0.44 | 36.8 | 37.04 | 36.32 | 411454 |
| 1736960100 | 36.7 | 0.96 | 2.69 | 36.06 | 36.78 | 36.04 | 381307 |
| 1736873700 | 35.74 | -0.18 | -0.50 | 36.14 | 36.24 | 35.34 | 425282 |
| 1736787300 | 35.92 | -0.3 | -0.83 | 36.18 | 36.18 | 35.68 | 228763 |
| 1736528100 | 36.22 | -0.68 | -1.84 | 36.72 | 36.84 | 35.8 | 405462 |
| 1736441700 | 36.9 | 0.38 | 1.04 | 36.76 | 36.94 | 36.22 | 371657 |
| 1736355300 | 36.52 | 0.56 | 1.56 | 35.86 | 36.64 | 35.78 | 471537 |
| 1736268900 | 35.96 | -0.48 | -1.32 | 36.66 | 36.66 | 35.7 | 429664 |
| 1736182500 | 36.44 | 0.88 | 2.47 | 35.8 | 36.44 | 35.52 | 447161 |
| 1735923300 | 35.56 | -0.38 | -1.06 | 35.7 | 35.96 | 35.52 | 253295 |
| 1735836900 | 35.94 | 0.42 | 1.18 | 35.64 | 36 | 35.5 | 320303 |
| 1735577700 | 35.52 | -0.4 | -1.11 | 35.74 | 35.84 | 35.42 | 275879 |
| 1735318500 | 35.92 | -0.24 | -0.66 | 36.24 | 36.36 | 35.88 | 239601 |
| 1734972900 | 36.16 | 0.08 | 0.22 | 36.2 | 36.26 | 35.76 | 251167 |
| 1734713700 | 36.08 | -0.4 | -1.10 | 36.06 | 36.08 | 35.5 | 2949505 |
| 1734627300 | 36.48 | -0.66 | -1.78 | 36.46 | 36.82 | 36.24 | 322630 |
| 1734540900 | 37.14 | 0.16 | 0.43 | 36.8 | 37.28 | 36.76 | 348941 |
| 1734454500 | 36.98 | -0.16 | -0.43 | 37 | 37.18 | 36.56 | 608316 |
| 1734368100 | 37.14 | -0.52 | -1.38 | 37.44 | 37.6 | 36.56 | 373064 |
| 1734108900 | 37.66 | -0.66 | -1.72 | 38.1 | 38.46 | 37.46 | 445681 |
| 1734022500 | 38.32 | -0.52 | -1.34 | 38.98 | 39 | 38.28 | 433331 |
| 1733936100 | 38.84 | 0.66 | 1.73 | 38.16 | 38.84 | 37.78 | 314175 |
| 1733849700 | 38.18 | -0.28 | -0.73 | 38.26 | 38.54 | 38.16 | 363598 |
| 1733763300 | 38.46 | -0.92 | -2.34 | 39.24 | 39.36 | 38.32 | 358259 |
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
