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 | -1.675 | -3.31748861161 | 50.49 | 51.99 | 47.55 | 383027 | 51.21725713 | DE |
| 4 | -4.035 | -7.63481551561 | 52.85 | 54.92 | 47.55 | 306216 | 52.24791278 | DE |
| 12 | 4.32 | 9.70895606248 | 44.495 | 54.92 | 43.96 | 257396 | 49.93897045 | DE |
| 26 | 8.465 | 20.9789343247 | 40.35 | 54.92 | 40.265 | 233612 | 47.53405461 | DE |
| 52 | -1.185 | -2.37 | 50 | 54.92 | 40.265 | 982310 | 46.13133864 | DE |
| 156 | -21.915 | -30.9840237523 | 70.73 | 71.99 | 37.9 | 2426247 | 53.23702522 | DE |
| 260 | -23.785 | -32.761707989 | 72.6 | 73.48 | 37.355 | 2858829 | 55.13704428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 48.725 | -2.33 | -4.55 | 48.11 | 48.9 | 47.55 | 552297 |
| 1714076820 | 51.05 | -0.45 | -0.87 | 51.79 | 51.99 | 50.34 | 441920 |
| 1713990420 | 51.5 | 0.31 | 0.61 | 51.29 | 51.5 | 51.03 | 373366 |
| 1713903960 | 51.19 | -0.46 | -0.89 | 51.57 | 51.84 | 50.71 | 408663 |
| 1713817560 | 51.65 | 1.03 | 2.03 | 50.8 | 51.7 | 50.58 | 380875 |
| 1713558420 | 50.62 | -0.37 | -0.73 | 50.49 | 50.73 | 50.05 | 310309 |
| 1713472020 | 50.99 | -0.3 | -0.58 | 51.28 | 51.39 | 50.61 | 188445 |
| 1713385620 | 51.29 | 0.65 | 1.28 | 50.52 | 51.39 | 50.38 | 209563 |
| 1713299220 | 50.64 | -0.97 | -1.88 | 51.39 | 51.39 | 50.3 | 355077 |
| 1713212820 | 51.61 | 0.03 | 0.06 | 51.35 | 52.14 | 51.02 | 278369 |
| 1712953620 | 51.58 | -0.82 | -1.56 | 52.48 | 52.76 | 51.41 | 232442 |
| 1712867220 | 52.4 | -1.25 | -2.33 | 53.63 | 54.07 | 51.9 | 369358 |
| 1712780760 | 53.65 | 0.03 | 0.06 | 52.98 | 54.1 | 52.51 | 271024 |
| 1712694360 | 53.62 | -0.18 | -0.33 | 54.25 | 54.28 | 53.41 | 177717 |
| 1712607960 | 53.8 | -0.12 | -0.22 | 53.98 | 54.27 | 53.53 | 244754 |
| 1712348820 | 53.92 | -0.18 | -0.33 | 54.1 | 54.71 | 53.72 | 223363 |
| 1712262360 | 54.1 | -0.27 | -0.50 | 54.38 | 54.92 | 54.1 | 319072 |
| 1712175960 | 54.37 | 0.58 | 1.08 | 53.79 | 54.74 | 53.61 | 291514 |
| 1712089560 | 53.79 | 0.8 | 1.51 | 52.85 | 54.2 | 52.81 | 436062 |
| 1711661160 | 52.99 | -0.14 | -0.26 | 53.29 | 53.48 | 52.73 | 269624 |
| 1711574820 | 53.13 | 0.58 | 1.10 | 52.6 | 53.34 | 52.5 | 305564 |
| 1711488360 | 52.55 | -0.4 | -0.76 | 52.99 | 52.99 | 52.41 | 267125 |
| 1711401960 | 52.95 | 0.51 | 0.97 | 52.51 | 53.04 | 52.39 | 290862 |
| 1711142760 | 52.44 | -0.26 | -0.49 | 52.75 | 52.9 | 52.24 | 273477 |
| 1711056360 | 52.7 | 0.6 | 1.15 | 52.23 | 52.87 | 52.22 | 389292 |
| 1710969960 | 52.1 | 1.6 | 3.17 | 50.89 | 52.1 | 50.74 | 499621 |
| 1710883560 | 50.5 | 1.35 | 2.75 | 48.975 | 50.59 | 48.855 | 409186 |
| 1710797160 | 49.15 | -0.02 | -0.04 | 49.415 | 49.545 | 48.8 | 180395 |
| 1710537960 | 49.17 | 0.52 | 1.08 | 48.795 | 49.6 | 48.65 | 176048 |
| 1710451620 | 48.645 | -1.01 | -2.02 | 49.595 | 49.77 | 48.605 | 205125 |
| 1710365160 | 49.65 | 0.25 | 0.51 | 49.42 | 49.8 | 49.24 | 194134 |
| 1710278760 | 49.4 | 0.31 | 0.62 | 49.11 | 49.61 | 49.09 | 208087 |
| 1710192420 | 49.095 | 0.45 | 0.91 | 48.495 | 49.095 | 48.405 | 162747 |
| 1709933160 | 48.65 | -0.45 | -0.92 | 49 | 49.22 | 48.205 | 216687 |
| 1709846760 | 49.1 | 0.5 | 1.03 | 48.405 | 49.43 | 47.94 | 375585 |
| 1709760360 | 48.6 | 1.46 | 3.09 | 47.155 | 48.78 | 47.145 | 353607 |
| 1709673960 | 47.145 | 0.08 | 0.16 | 46.95 | 47.295 | 46.515 | 116265 |
| 1709587560 | 47.07 | -0.74 | -1.54 | 47.805 | 47.975 | 46.77 | 278931 |
| 1709328360 | 47.805 | 0.77 | 1.63 | 47.215 | 48.04 | 47.055 | 319000 |
| 1709241960 | 47.04 | -0.04 | -0.07 | 46.88 | 47.37 | 46.675 | 156940 |
| 1709155560 | 47.075 | -0.38 | -0.79 | 47.245 | 47.45 | 46.79 | 178653 |
| 1709069220 | 47.45 | 0.92 | 1.98 | 46.11 | 47.795 | 46.11 | 273610 |
| 1708982760 | 46.53 | 0.03 | 0.06 | 47.04 | 47.43 | 46.2 | 292151 |
| 1708723560 | 46.5 | -0.2 | -0.43 | 47.01 | 48.6 | 45.21 | 532314 |
| 1708637220 | 46.7 | 0.5 | 1.08 | 46.605 | 47.3 | 46.225 | 252240 |
| 1708550820 | 46.2 | 0.11 | 0.24 | 45.995 | 46.58 | 45.75 | 146323 |
| 1708464420 | 46.09 | 0.28 | 0.60 | 45.745 | 46.145 | 45.44 | 121877 |
| 1708377960 | 45.815 | -0.58 | -1.24 | 46.565 | 46.565 | 45.61 | 174430 |
| 1708118760 | 46.39 | 0.39 | 0.85 | 46.195 | 47 | 46.105 | 196304 |
| 1708032420 | 46 | 0.2 | 0.44 | 45.595 | 46.36 | 45.57 | 288004 |
| 1707946020 | 45.8 | 0.6 | 1.33 | 45.355 | 45.89 | 45.1 | 160237 |
| 1707859560 | 45.2 | 0.44 | 0.97 | 44.79 | 45.88 | 44.625 | 241087 |
| 1707773220 | 44.765 | 0.73 | 1.65 | 44.105 | 44.995 | 44.06 | 136300 |
| 1707513960 | 44.04 | -0.46 | -1.03 | 44.595 | 44.835 | 43.96 | 126793 |
| 1707427560 | 44.5 | -0.24 | -0.53 | 44.5 | 45.01 | 44.405 | 107347 |
| 1707341220 | 44.735 | -0.42 | -0.92 | 45.255 | 45.42 | 44.605 | 108706 |
| 1707254760 | 45.15 | 0.28 | 0.64 | 44.795 | 45.395 | 44.29 | 166000 |
| 1707168360 | 44.865 | 0.23 | 0.53 | 44.725 | 44.995 | 44.505 | 137419 |
| 1706909160 | 44.63 | 0.28 | 0.62 | 44.495 | 45 | 44.3 | 128980 |
| 1706822760 | 44.355 | 0.1 | 0.23 | 44.15 | 44.4 | 43.89 | 137156 |
| 1706736360 | 44.255 | -0.54 | -1.21 | 44.505 | 44.785 | 44.205 | 112803 |
| 1706649960 | 44.795 | -0.21 | -0.46 | 45.165 | 45.205 | 44.355 | 139744 |
| 1706563560 | 45 | -0.69 | -1.51 | 45.595 | 45.735 | 44.945 | 302778 |
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
