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 | -1.449999 | -3.88739688706 | 37.299999 | 37.299999 | 35.6 | 2589 | 36.31887747 | DE |
| 4 | -2.05 | -5.40897097625 | 37.9 | 38.7 | 35.6 | 1466 | 37.18098264 | DE |
| 12 | -12.2 | -25.3902185224 | 48.05 | 48.05 | 35.6 | 2575 | 40.18903263 | DE |
| 26 | -7.55 | -17.3963133641 | 43.4 | 48.95 | 35.6 | 1978 | 41.95085503 | DE |
| 52 | -17.45 | -32.7392120075 | 53.3 | 57.4 | 35.6 | 1569 | 43.74823671 | DE |
| 156 | 4.65 | 14.9038461538 | 31.2 | 71.8 | 28.4 | 959 | 45.23917434 | DE |
| 260 | -37.15 | -50.8904109589 | 73 | 74.2 | 16 | 815 | 42.40847744 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 35.6 | -0.4 | -1.11 | 36.15 | 36.299999 | 35.6 | 1720 |
| 1721075160 | 36 | -0.85 | -2.31 | 36.85 | 36.85 | 35.95 | 2303 |
| 1720815960 | 36.85 | 0.95 | 2.65 | 36.7 | 37.1 | 36.299999 | 1282 |
| 1720729560 | 35.9 | -0.5 | -1.37 | 36.6 | 36.75 | 35.9 | 1995 |
| 1720643220 | 36.4 | -0.05 | -0.14 | 36.2 | 37.15 | 36 | 1529 |
| 1720556760 | 36.45 | -1.05 | -2.80 | 37.299999 | 37.299999 | 35.65 | 5835 |
| 1720470360 | 37.5 | -0.4 | -1.06 | 37.75 | 37.85 | 37.299999 | 2118 |
| 1720211220 | 37.9 | 0 | 0.00 | 37.799999 | 38.15 | 37.799999 | 3418 |
| 1720124820 | 37.9 | 0.05 | 0.13 | 38 | 38.25 | 37.9 | 1009 |
| 1720038420 | 37.85 | -0.2 | -0.53 | 38.1 | 38.1 | 37.75 | 632 |
| 1719952020 | 38.049999 | -0.15 | -0.39 | 37.75 | 38.049999 | 37.65 | 220 |
| 1719865620 | 38.2 | 0.55 | 1.46 | 38.299999 | 38.6 | 37.75 | 1082 |
| 1719606420 | 37.65 | -0.2 | -0.53 | 37.85 | 38 | 37.65 | 277 |
| 1719520020 | 37.85 | -0.25 | -0.66 | 37.85 | 37.95 | 37.75 | 166 |
| 1719433620 | 38.1 | 0.35 | 0.93 | 37.7 | 38.2 | 37.7 | 2431 |
| 1719347160 | 37.75 | -0.1 | -0.26 | 38.049999 | 38.049999 | 37.4 | 1045 |
| 1719260820 | 37.85 | 0.55 | 1.47 | 37.65 | 38.1 | 37.4 | 656 |
| 1719001620 | 37.299999 | -0.6 | -1.58 | 37.75 | 37.95 | 37.299999 | 658 |
| 1718915160 | 37.9 | 0.4 | 1.07 | 37.6 | 38.25 | 37.6 | 2029 |
| 1718828820 | 37.5 | -1.2 | -3.10 | 38.4 | 38.4 | 37.15 | 353 |
| 1718742360 | 38.7 | 0.9 | 2.38 | 37.9 | 38.7 | 37.85 | 280 |
| 1718656020 | 37.799999 | 0.3 | 0.80 | 37.85 | 37.85 | 37.049999 | 481 |
| 1718396820 | 37.5 | -0.65 | -1.70 | 38.15 | 38.45 | 37.35 | 2334 |
| 1718310420 | 38.15 | -0.35 | -0.91 | 38.15 | 38.299999 | 38.1 | 1412 |
| 1718224020 | 38.5 | 1.1 | 2.94 | 37.65 | 38.65 | 37.65 | 4028 |
| 1718137620 | 37.4 | -0.65 | -1.71 | 38.049999 | 38.35 | 37.25 | 1560 |
| 1718051220 | 38.049999 | 0.35 | 0.93 | 37.85 | 38.049999 | 36.9 | 4827 |
| 1717792020 | 37.7 | 0.4 | 1.07 | 37.65 | 37.95 | 37.2 | 3039 |
| 1717705620 | 37.299999 | -0.75 | -1.97 | 37.799999 | 38.15 | 37.15 | 3993 |
| 1717619220 | 38.049999 | -0.45 | -1.17 | 38.65 | 38.75 | 37.2 | 9033 |
| 1717532820 | 38.5 | -0.85 | -2.16 | 39.65 | 39.65 | 38.25 | 4797 |
| 1717446420 | 39.35 | -0.15 | -0.38 | 39.65 | 40.1 | 39 | 4969 |
| 1717187220 | 39.5 | -0.45 | -1.13 | 40.049999 | 40.049999 | 39 | 3329 |
| 1717100820 | 39.95 | 0.1 | 0.25 | 39.95 | 40 | 39.6 | 1683 |
| 1717014420 | 39.85 | -0.3 | -0.75 | 40.049999 | 40.65 | 39.85 | 1281 |
| 1716928020 | 40.15 | -0.65 | -1.59 | 40.799999 | 40.799999 | 39.75 | 6573 |
| 1716841560 | 40.799999 | 0.65 | 1.62 | 40.2 | 40.799999 | 38.9 | 10984 |
| 1716582420 | 40.15 | -3.25 | -7.49 | 43.1 | 43.1 | 39.5 | 17929 |
| 1716496020 | 43.4 | -2.65 | -5.75 | 46.35 | 46.35 | 42.549999 | 11100 |
| 1716409620 | 46.05 | -0.35 | -0.75 | 46.4 | 47.25 | 45.95 | 1918 |
| 1716323160 | 46.4 | 0.7 | 1.53 | 45.55 | 46.4 | 45.35 | 1004 |
| 1716236760 | 45.7 | 0.95 | 2.12 | 45.05 | 45.9 | 45 | 765 |
| 1715977620 | 44.75 | 0.05 | 0.11 | 44.85 | 45.65 | 44.75 | 594 |
| 1715891220 | 44.7 | 0.5 | 1.13 | 44.45 | 45.2 | 44.25 | 768 |
| 1715804820 | 44.2 | -0.75 | -1.67 | 44.85 | 44.85 | 44.1 | 1773 |
| 1715718420 | 44.95 | 1.05 | 2.39 | 44.2 | 45.2 | 44.2 | 1506 |
| 1715631960 | 43.9 | -0.55 | -1.24 | 44.55 | 44.6 | 43.85 | 2059 |
| 1715372820 | 44.45 | 0.8 | 1.83 | 43.75 | 44.45 | 43.75 | 2264 |
| 1715286420 | 43.65 | 0.45 | 1.04 | 43.15 | 44.05 | 43.15 | 1308 |
| 1715200020 | 43.2 | 0.55 | 1.29 | 42.95 | 43.2 | 42.65 | 1076 |
| 1715113620 | 42.65 | -0.55 | -1.27 | 43.15 | 43.15 | 42.049999 | 3346 |
| 1715027220 | 43.2 | 0.6 | 1.41 | 42.6 | 43.2 | 42.549999 | 399 |
| 1714768020 | 42.6 | -0.65 | -1.50 | 43.1 | 43.1 | 42.15 | 627 |
| 1714681560 | 43.25 | -1.55 | -3.46 | 43.8 | 44.1 | 42.65 | 1686 |
| 1714508820 | 44.8 | -1.05 | -2.29 | 46 | 46.25 | 43.5 | 1666 |
| 1714422420 | 45.85 | -0.1 | -0.22 | 46 | 46.65 | 45.5 | 1532 |
| 1714163220 | 45.95 | -0.45 | -0.97 | 46.65 | 46.95 | 45.9 | 881 |
| 1714076820 | 46.4 | -0.3 | -0.64 | 46.65 | 46.65 | 46 | 937 |
| 1713990420 | 46.7 | -0.55 | -1.16 | 47 | 47.35 | 46.35 | 575 |
| 1713903960 | 47.25 | -0.7 | -1.46 | 48.05 | 48.05 | 46.75 | 2563 |
| 1713817560 | 47.95 | 0.65 | 1.37 | 47.5 | 47.95 | 46.9 | 1047 |
| 1713558420 | 47.3 | 0.65 | 1.39 | 46.2 | 47.65 | 46.2 | 1648 |
| 1713472020 | 46.65 | -0.65 | -1.37 | 47.75 | 47.75 | 46.4 | 1778 |
| 1713385620 | 47.3 | 0.5 | 1.07 | 47.2 | 47.9 | 47.2 | 1172 |
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
