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 | -0.46 | -1.41061024226 | 32.61 | 33.22 | 32.005 | 2764266 | 32.67251751 | DE |
| 4 | -1.925 | -5.64930300807 | 34.075 | 34.535 | 32.005 | 2528663 | 33.08626848 | DE |
| 12 | 0.11 | 0.343320848939 | 32.04 | 36.625 | 32.005 | 2929830 | 33.98355974 | DE |
| 26 | 4.895 | 17.9600073381 | 27.255 | 36.625 | 25.72 | 2969904 | 31.01908149 | DE |
| 52 | -34.22 | -51.5594395058 | 66.37 | 72.83 | 23.755 | 2886113 | 32.65885514 | DE |
| 156 | -44.62 | -58.1216621076 | 76.77 | 80.59 | 23.755 | 2704346 | 52.03538032 | DE |
| 260 | -43.85 | -57.6973684211 | 76 | 109.8 | 23.755 | 2281542 | 58.82867426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 32.619999 | -0.47 | -1.41 | 32.67 | 32.85 | 32.409999 | 1919039 |
| 1721665800 | 33.085 | 0.94 | 2.92 | 32.525 | 33.085 | 32.525 | 2119104 |
| 1721406600 | 32.145 | -0.76 | -2.29 | 32.799999 | 32.869999 | 32.005 | 3458241 |
| 1721320200 | 32.9 | 0.12 | 0.35 | 32.939999 | 33.22 | 32.68 | 2952405 |
| 1721233800 | 32.784999 | -0.01 | -0.02 | 32.61 | 32.95 | 32.575 | 3372543 |
| 1721147400 | 32.79 | -0.85 | -2.53 | 33.1 | 33.11 | 32.79 | 2013266 |
| 1721061000 | 33.64 | -0.73 | -2.11 | 34.02 | 34.135 | 33.424999 | 1616844 |
| 1720801800 | 34.365 | 1.12 | 3.37 | 33.509999 | 34.535 | 33.505 | 2458272 |
| 1720715400 | 33.244999 | 0.29 | 0.90 | 33.4 | 33.43 | 32.939999 | 1653290 |
| 1720629000 | 32.95 | 0.23 | 0.69 | 32.814999 | 33.195 | 32.68 | 1614714 |
| 1720542600 | 32.725 | -0.25 | -0.77 | 33.049999 | 33.07 | 32.725 | 2436376 |
| 1720456200 | 32.979999 | 0.14 | 0.44 | 32.825 | 33.195 | 32.744999 | 2966060 |
| 1720197000 | 32.835 | -0.34 | -1.02 | 33.115 | 33.29 | 32.58 | 2587182 |
| 1720110600 | 33.174999 | -0.13 | -0.39 | 33.43 | 33.43 | 33.055 | 1478695 |
| 1720024200 | 33.305 | 0.42 | 1.28 | 33.299999 | 33.53 | 33.025 | 2623253 |
| 1719937800 | 32.884999 | -0.23 | -0.69 | 32.924999 | 32.955 | 32.53 | 2961186 |
| 1719851400 | 33.115 | -0.14 | -0.44 | 33.509999 | 33.65 | 32.869999 | 3036852 |
| 1719592200 | 33.259999 | -0.04 | -0.12 | 33.475 | 33.545 | 33.2 | 2926029 |
| 1719505800 | 33.299999 | -0.63 | -1.84 | 33.745 | 33.875 | 33.17 | 3162033 |
| 1719419400 | 33.925 | 0.07 | 0.21 | 34.075 | 34.37 | 33.68 | 3217874 |
| 1719333000 | 33.855 | -0.64 | -1.84 | 34.28 | 34.28 | 33.549999 | 3877212 |
| 1719246600 | 34.49 | -0.07 | -0.19 | 34.3 | 34.94 | 33.87 | 4130494 |
| 1718987400 | 34.555 | 0.23 | 0.66 | 34.155 | 34.555 | 34.045 | 13796724 |
| 1718901000 | 34.33 | -0.01 | -0.01 | 34.355 | 34.57 | 34.045 | 2391753 |
| 1718814600 | 34.335 | 0.45 | 1.34 | 34.26 | 34.82 | 34.23 | 2112450 |
| 1718728200 | 33.88 | -0.2 | -0.57 | 34.095 | 34.275 | 33.8 | 1752690 |
| 1718641800 | 34.075 | 0.16 | 0.47 | 34.195 | 34.54 | 33.65 | 1790037 |
| 1718382600 | 33.915 | -0.36 | -1.04 | 34.445 | 34.62 | 33.685 | 3396627 |
| 1718296200 | 34.27 | -0.29 | -0.82 | 34.75 | 34.79 | 34.27 | 1938437 |
| 1718209800 | 34.555 | 0.73 | 2.17 | 34.18 | 34.705 | 33.98 | 2752404 |
| 1718123400 | 33.82 | -0.24 | -0.70 | 34.13 | 34.2 | 33.685 | 2736886 |
| 1718037000 | 34.06 | 0.15 | 0.43 | 33.79 | 34.06 | 33.68 | 2089340 |
| 1717777800 | 33.915 | -0.28 | -0.80 | 34.17 | 34.22 | 33.475 | 1901383 |
| 1717691400 | 34.19 | 0.13 | 0.40 | 33.835 | 34.35 | 33.785 | 1530440 |
| 1717605000 | 34.055 | 0.2 | 0.61 | 34.14 | 34.21 | 33.84 | 1942662 |
| 1717518600 | 33.85 | -0.04 | -0.10 | 33.98 | 34.25 | 33.71 | 2772085 |
| 1717432200 | 33.885 | 0.5 | 1.51 | 34.225 | 34.315 | 33.79 | 2303732 |
| 1717173000 | 33.38 | -0.8 | -2.33 | 33.745 | 33.745 | 32.89 | 8972528 |
| 1717086600 | 34.175 | 0.31 | 0.92 | 33.75 | 34.175 | 33.189999 | 2546956 |
| 1717000200 | 33.865 | -0.71 | -2.04 | 34.33 | 34.345 | 33.715 | 2618795 |
| 1716913800 | 34.57 | -0.31 | -0.89 | 34.945 | 34.945 | 34.395 | 2192222 |
| 1716827400 | 34.88 | 0.11 | 0.30 | 34.665 | 34.88 | 34.45 | 1344999 |
| 1716568200 | 34.775 | -0.14 | -0.40 | 34.56 | 34.82 | 34.27 | 2184834 |
| 1716481800 | 34.915 | -0.14 | -0.39 | 35.08 | 35.115 | 34.665 | 1713272 |
| 1716395400 | 35.05 | -0.17 | -0.47 | 34.85 | 35.15 | 34.8 | 2337464 |
| 1716309000 | 35.215 | -0.09 | -0.24 | 34.8 | 35.37 | 34.52 | 3786282 |
| 1716222600 | 35.3 | -0.49 | -1.36 | 35.525 | 35.625 | 35.205 | 2038813 |
| 1715963400 | 35.785 | -0.84 | -2.29 | 36.405 | 36.485 | 35.41 | 4154997 |
| 1715877000 | 36.625 | 0.37 | 1.02 | 36.1 | 36.625 | 35.91 | 3648238 |
| 1715790600 | 36.255 | 0.4 | 1.10 | 35.515 | 36.255 | 35.1 | 3416727 |
| 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 |
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
