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 | -0.44 | -0.981923677751 | 44.81 | 44.93 | 43.85 | 1926427 | 44.13488406 | DE |
| 4 | -1.46 | -3.18568623173 | 45.83 | 46.61 | 43.85 | 1377285 | 44.95064831 | DE |
| 12 | 0.38 | 0.863832689248 | 43.99 | 47.64 | 43.85 | 1326073 | 45.57605411 | DE |
| 26 | -1.325 | -2.8996607944 | 45.695 | 47.64 | 42.97 | 1301364 | 44.88889299 | DE |
| 52 | -4.88 | -9.90862944162 | 49.25 | 50.93 | 42.97 | 1270099 | 46.28169503 | DE |
| 156 | -3.54 | -7.38885410144 | 47.91 | 51.05 | 39.36 | 1891298 | 45.85540862 | DE |
| 260 | -8.13 | -15.4857142857 | 52.5 | 57.77 | 38.42 | 2733212 | 48.17021313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 44.23 | 0.36 | 0.82 | 43.87 | 44.38 | 43.85 | 2344660 |
| 1713371400 | 43.87 | -0.05 | -0.11 | 44.22 | 44.38 | 43.85 | 1974897 |
| 1713285000 | 43.92 | -0.35 | -0.79 | 44.01 | 44.34 | 43.88 | 2068684 |
| 1713198600 | 44.27 | -0.2 | -0.45 | 44.33 | 44.46 | 44.09 | 1712249 |
| 1712939400 | 44.47 | -0.26 | -0.58 | 44.81 | 44.93 | 44.46 | 1531647 |
| 1712853000 | 44.73 | 0.02 | 0.04 | 44.6 | 44.93 | 44.46 | 1312208 |
| 1712766600 | 44.71 | -0.03 | -0.07 | 44.88 | 44.93 | 44.61 | 1236593 |
| 1712680200 | 44.74 | 0.09 | 0.20 | 44.5 | 44.76 | 44.28 | 1420708 |
| 1712593800 | 44.65 | -0.2 | -0.45 | 44.83 | 44.83 | 44.54 | 1034249 |
| 1712334600 | 44.85 | -0.36 | -0.80 | 45.05 | 45.12 | 44.72 | 1348920 |
| 1712248200 | 45.21 | -0.16 | -0.35 | 45.36 | 45.45 | 45.15 | 1067542 |
| 1712161800 | 45.37 | -0.65 | -1.41 | 45.82 | 45.9 | 45.35 | 1576406 |
| 1712075400 | 46.02 | -0.5 | -1.07 | 46.55 | 46.55 | 45.92 | 1062999 |
| 1711647000 | 46.52 | 0.25 | 0.54 | 46.45 | 46.61 | 46.325 | 1078663 |
| 1711560600 | 46.27 | 0.02 | 0.03 | 46.05 | 46.39 | 45.925 | 858032 |
| 1711474200 | 46.255 | 0.04 | 0.08 | 45.94 | 46.355 | 45.895 | 978612 |
| 1711387800 | 46.22 | -0.19 | -0.41 | 46.25 | 46.525 | 46.17 | 908511 |
| 1711128600 | 46.41 | 0.84 | 1.84 | 45.83 | 46.57 | 45.82 | 1275550 |
| 1711042200 | 45.57 | 0.09 | 0.19 | 45.545 | 45.81 | 45.305 | 1224110 |
| 1710955800 | 45.485 | -0.63 | -1.36 | 45.86 | 45.885 | 45.355 | 1673695 |
| 1710869400 | 46.11 | 1.47 | 3.29 | 46.425 | 47.3 | 45.9 | 2812353 |
| 1710783000 | 44.64 | -0.5 | -1.11 | 45.05 | 45.125 | 44.62 | 1348698 |
| 1710523800 | 45.14 | -0.38 | -0.82 | 45.395 | 45.515 | 45.05 | 4246264 |
| 1710437400 | 45.515 | -0.16 | -0.34 | 45.635 | 45.765 | 45.305 | 1039957 |
| 1710351000 | 45.67 | 0.19 | 0.42 | 45.465 | 45.695 | 45.385 | 614689 |
| 1710264600 | 45.48 | 0.28 | 0.62 | 45.37 | 45.57 | 45.345 | 806339 |
| 1710178200 | 45.2 | 0.14 | 0.31 | 44.98 | 45.265 | 44.955 | 1060173 |
| 1709919000 | 45.06 | 0.21 | 0.47 | 44.86 | 45.1 | 44.755 | 739873 |
| 1709832600 | 44.85 | -0.25 | -0.54 | 44.955 | 45.055 | 44.8 | 1052368 |
| 1709746200 | 45.095 | -0.23 | -0.51 | 45.215 | 45.325 | 44.795 | 711000 |
| 1709659800 | 45.325 | 0.14 | 0.30 | 45.25 | 45.395 | 45.075 | 694181 |
| 1709573400 | 45.19 | 0.02 | 0.04 | 45.27 | 45.35 | 45.055 | 711264 |
| 1709314200 | 45.17 | -0.09 | -0.20 | 45.31 | 45.56 | 45.085 | 950105 |
| 1709227800 | 45.26 | -0.08 | -0.18 | 45.345 | 45.48 | 45.18 | 1575515 |
| 1709141400 | 45.34 | -0.44 | -0.96 | 45.66 | 45.68 | 45.145 | 1212005 |
| 1709055000 | 45.78 | -0.93 | -1.98 | 46.08 | 46.24 | 45.565 | 1386244 |
| 1708968600 | 46.705 | -0.16 | -0.33 | 46.835 | 46.875 | 46.545 | 1008804 |
| 1708709400 | 46.86 | 0.13 | 0.28 | 46.955 | 47.03 | 46.69 | 1092800 |
| 1708623000 | 46.73 | -0.65 | -1.36 | 46.82 | 46.915 | 46.49 | 1620368 |
| 1708536600 | 47.375 | 0 | 0.00 | 47.46 | 47.64 | 47.2 | 937560 |
| 1708450200 | 47.375 | 0.05 | 0.12 | 47.35 | 47.545 | 47.165 | 741229 |
| 1708363800 | 47.32 | 0.23 | 0.50 | 47.01 | 47.47 | 47 | 647502 |
| 1708104600 | 47.085 | 0.54 | 1.16 | 46.5 | 47.21 | 46.5 | 1949388 |
| 1708018200 | 46.545 | -0.08 | -0.17 | 46.46 | 46.71 | 46.305 | 1045959 |
| 1707931800 | 46.625 | -0.35 | -0.73 | 46.94 | 47.185 | 46.62 | 783814 |
| 1707845400 | 46.97 | 0.14 | 0.31 | 47 | 47.205 | 46.705 | 1375023 |
| 1707759000 | 46.825 | -0.15 | -0.31 | 46.91 | 46.98 | 46.645 | 707462 |
| 1707499800 | 46.97 | -0.18 | -0.38 | 46.96 | 47.165 | 46.715 | 1759851 |
| 1707413400 | 47.15 | 1.36 | 2.97 | 46.94 | 47.585 | 46.845 | 2898034 |
| 1707327000 | 45.79 | -0.58 | -1.25 | 46.295 | 46.405 | 45.75 | 1781958 |
| 1707240600 | 46.37 | 0.63 | 1.37 | 45.885 | 46.475 | 45.865 | 1544899 |
| 1707154200 | 45.745 | 0.4 | 0.89 | 45.35 | 45.91 | 45.35 | 754379 |
| 1706895000 | 45.34 | 0.14 | 0.31 | 45.635 | 45.715 | 45.175 | 968416 |
| 1706808600 | 45.2 | 0.04 | 0.08 | 45.635 | 45.67 | 44.86 | 970774 |
| 1706722200 | 45.165 | 0.1 | 0.23 | 45.275 | 45.63 | 45.165 | 1388667 |
| 1706635800 | 45.06 | 0.22 | 0.49 | 44.96 | 45.355 | 44.94 | 1047655 |
| 1706549400 | 44.84 | 0.11 | 0.23 | 44.51 | 44.95 | 44.51 | 1166441 |
| 1706290200 | 44.735 | 1.08 | 2.46 | 43.99 | 44.74 | 43.99 | 2071278 |
| 1706203800 | 43.66 | 0.13 | 0.31 | 43.38 | 43.725 | 43.22 | 1084158 |
| 1706117400 | 43.525 | -0.13 | -0.29 | 43.56 | 43.855 | 43.39 | 1000185 |
| 1706031000 | 43.65 | 0.46 | 1.08 | 43.155 | 43.88 | 43.07 | 1750204 |
| 1705944600 | 43.185 | -0.08 | -0.17 | 43.395 | 43.415 | 42.98 | 923984 |
| 1705685400 | 43.26 | -0.09 | -0.21 | 43.375 | 43.74 | 42.99 | 2096634 |
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
