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 | 1.83 | 3.76775787523 | 48.57 | 52.38 | 48.24 | 1339575 | 49.97291602 | DE |
| 4 | 1.8 | 3.7037037037 | 48.6 | 52.38 | 47.28 | 819357 | 49.30441887 | DE |
| 12 | 9.7 | 23.8329238329 | 40.7 | 52.38 | 39.8 | 805935 | 46.2645319 | DE |
| 26 | 15.08 | 42.6953567384 | 35.32 | 52.38 | 33.26 | 775159 | 41.64325012 | DE |
| 52 | 11.5 | 29.5629820051 | 38.9 | 52.38 | 33.26 | 800191 | 39.02390585 | DE |
| 156 | 22.95 | 83.606557377 | 27.45 | 52.38 | 25.26 | 739290 | 34.19138305 | DE |
| 260 | 33.98 | 206.942752741 | 16.42 | 52.38 | 13.095 | 1001283 | 26.85573577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713455700 | 50.12 | 1.26 | 2.58 | 49 | 50.36 | 48.73 | 1293943 |
| 1713369300 | 48.86 | -0.67 | -1.35 | 49.43 | 50.18 | 48.74 | 968976 |
| 1713282900 | 49.53 | -1.17 | -2.31 | 49.7 | 50.12 | 49.3 | 1150460 |
| 1713196500 | 50.7 | 2.22 | 4.58 | 50.4 | 52.38 | 48.64 | 2838334 |
| 1712937300 | 48.48 | 0.25 | 0.52 | 48.57 | 48.98 | 48.24 | 446160 |
| 1712850900 | 48.23 | -0.24 | -0.50 | 48.2 | 48.81 | 47.75 | 358092 |
| 1712764500 | 48.47 | 0.11 | 0.23 | 48.5 | 48.6 | 47.55 | 633022 |
| 1712678100 | 48.36 | -0.78 | -1.59 | 48.92 | 49.31 | 48.18 | 477729 |
| 1712591700 | 49.14 | 0.9 | 1.87 | 48.13 | 49.27 | 48.13 | 534474 |
| 1712332500 | 48.24 | 0.02 | 0.04 | 47.35 | 48.24 | 47.35 | 564429 |
| 1712246100 | 48.22 | 0.18 | 0.37 | 47.94 | 48.33 | 47.72 | 498646 |
| 1712159700 | 48.04 | 0.18 | 0.38 | 47.87 | 48.14 | 47.28 | 582974 |
| 1712073300 | 47.86 | -0.5 | -1.03 | 48.45 | 48.82 | 47.53 | 663023 |
| 1711644900 | 48.36 | -0.35 | -0.72 | 48.65 | 48.73 | 47.97 | 677855 |
| 1711558500 | 48.71 | -1.21 | -2.42 | 49.7 | 49.84 | 48.52 | 638284 |
| 1711472100 | 49.92 | 0.08 | 0.16 | 49.54 | 49.95 | 49.44 | 603676 |
| 1711385700 | 49.84 | 0.45 | 0.91 | 49.39 | 49.85 | 49.27 | 673748 |
| 1711126500 | 49.39 | 0.31 | 0.63 | 48.6 | 49.41 | 48.47 | 1144601 |
| 1711040100 | 49.08 | -0.5 | -1.01 | 49.85 | 49.91 | 48.37 | 1186723 |
| 1710953700 | 49.58 | 0.87 | 1.79 | 48.64 | 50.1 | 48.41 | 1058755 |
| 1710867300 | 48.71 | 0.73 | 1.52 | 48.65 | 48.84 | 47.71 | 810541 |
| 1710780900 | 47.98 | 0.25 | 0.52 | 47.76 | 48.45 | 47.67 | 606048 |
| 1710521700 | 47.73 | -0.31 | -0.65 | 47.88 | 48.29 | 47.25 | 1270389 |
| 1710435300 | 48.04 | 0.69 | 1.46 | 47.65 | 48.34 | 47.47 | 1015736 |
| 1710348900 | 47.35 | 0.48 | 1.02 | 47.05 | 47.6 | 46.45 | 672688 |
| 1710262500 | 46.87 | 0.85 | 1.85 | 46.03 | 46.98 | 46.03 | 562291 |
| 1710176100 | 46.02 | -0.8 | -1.71 | 46.5 | 46.66 | 45.74 | 676908 |
| 1709916900 | 46.82 | -0.3 | -0.64 | 47 | 47.09 | 46.67 | 584447 |
| 1709830500 | 47.12 | 0.25 | 0.53 | 46.67 | 47.22 | 46.52 | 680270 |
| 1709744100 | 46.87 | 0.59 | 1.27 | 46.36 | 46.96 | 46.23 | 819844 |
| 1709657700 | 46.28 | 0.1 | 0.22 | 46.29 | 46.53 | 45.85 | 606245 |
| 1709571300 | 46.18 | 0.16 | 0.35 | 46.32 | 46.81 | 46.07 | 863695 |
| 1709312100 | 46.02 | -0.15 | -0.32 | 46.41 | 46.98 | 45.17 | 1358893 |
| 1709225700 | 46.17 | 1.53 | 3.43 | 44.2 | 46.77 | 44.01 | 2287892 |
| 1709139300 | 44.64 | 0.06 | 0.13 | 44.1 | 44.8 | 43.9 | 733944 |
| 1709052900 | 44.58 | 0.18 | 0.41 | 45.02 | 45.4 | 43.68 | 1233584 |
| 1708966500 | 44.4 | -0.82 | -1.81 | 45.1 | 45.3 | 44.32 | 844542 |
| 1708707300 | 45.22 | 0.5 | 1.12 | 44.89 | 45.33 | 44.51 | 628083 |
| 1708620900 | 44.72 | 0.62 | 1.41 | 44.35 | 44.8 | 44.18 | 823858 |
| 1708534500 | 44.1 | 0.49 | 1.12 | 43.5 | 44.48 | 43.45 | 912189 |
| 1708448100 | 43.61 | 0.33 | 0.76 | 43.2 | 43.78 | 43.2 | 707328 |
| 1708361700 | 43.28 | -0.6 | -1.37 | 43.45 | 43.52 | 43.02 | 466172 |
| 1708102500 | 43.88 | 1.27 | 2.98 | 42.97 | 43.96 | 42.76 | 871785 |
| 1708016100 | 42.61 | 1.65 | 4.03 | 42.75 | 43.89 | 42.46 | 2211644 |
| 1707929700 | 40.96 | -0.22 | -0.53 | 41.52 | 41.52 | 40.7 | 527494 |
| 1707843300 | 41.18 | -0.75 | -1.79 | 42 | 42.09 | 40.73 | 617760 |
| 1707756900 | 41.93 | -0.07 | -0.17 | 42.15 | 42.52 | 41.87 | 386002 |
| 1707497700 | 42 | 0.2 | 0.48 | 41.9 | 42.18 | 41.75 | 338276 |
| 1707411300 | 41.8 | -0.08 | -0.19 | 41.86 | 42.48 | 41.76 | 420722 |
| 1707324900 | 41.88 | 0.13 | 0.31 | 41.85 | 42.21 | 41.41 | 637022 |
| 1707238500 | 41.75 | 1.01 | 2.48 | 41.2 | 41.78 | 41.03 | 495639 |
| 1707152100 | 40.74 | -0.55 | -1.33 | 40.98 | 41.23 | 40.71 | 567762 |
| 1706892900 | 41.29 | 0.3 | 0.73 | 41.33 | 41.77 | 41.19 | 522763 |
| 1706806500 | 40.99 | -0.14 | -0.34 | 40.79 | 41.37 | 40.71 | 749852 |
| 1706720100 | 41.13 | 0.26 | 0.64 | 41.1 | 41.32 | 40.8 | 530903 |
| 1706633700 | 40.87 | 0.83 | 2.07 | 40.59 | 40.89 | 40.34 | 516699 |
| 1706547300 | 40.04 | -1.18 | -2.86 | 40.93 | 41.01 | 39.8 | 605962 |
| 1706288100 | 41.22 | 0.56 | 1.38 | 40.7 | 41.3 | 40.25 | 584475 |
| 1706201700 | 40.66 | -0.06 | -0.15 | 40.72 | 40.95 | 40.16 | 589423 |
| 1706115300 | 40.72 | 0.57 | 1.42 | 40.65 | 40.97 | 40.5 | 620029 |
| 1706028900 | 40.15 | -0.36 | -0.89 | 40.72 | 40.83 | 40.08 | 485816 |
| 1705942500 | 40.51 | 0.2 | 0.50 | 40.57 | 41.04 | 40.4 | 468127 |
| 1705683300 | 40.31 | -0.41 | -1.01 | 40.99 | 41 | 39.97 | 521889 |
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
