We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.98 | -4.35164835165 | 45.5 | 47.25 | 42.42 | 764669 | 45.29168636 | DE |
| 4 | -5.7 | -11.580658269 | 49.22 | 50.54 | 42.42 | 651384 | 47.53711708 | DE |
| 12 | -13.24 | -23.326286117 | 56.76 | 57.04 | 42.42 | 724062 | 49.49630123 | DE |
| 26 | -10.58 | -19.5563770795 | 54.1 | 58.76 | 42.42 | 588613 | 50.9268946 | DE |
| 52 | -14.56 | -25.0688705234 | 58.08 | 62.4 | 42.42 | 536005 | 54.43699116 | DE |
| 156 | -3.04 | -6.52920962199 | 46.56 | 62.4 | 36.41 | 485659 | 49.73115532 | DE |
| 260 | 1.42 | 3.3729216152 | 42.1 | 62.4 | 29.74 | 481596 | 47.09531747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 46.94 | 2.18 | 4.87 | 46.26 | 47.19 | 46 | 977868 |
| 1713371400 | 44.76 | 0.18 | 0.40 | 44.39 | 44.98 | 44.25 | 894140 |
| 1713285000 | 44.58 | -0.29 | -0.65 | 44.32 | 44.64 | 43.76 | 648280 |
| 1713198600 | 44.87 | 0.19 | 0.43 | 44.81 | 45.6 | 44.8 | 642128 |
| 1712939400 | 44.68 | -0.59 | -1.30 | 45.5 | 45.61 | 44.46 | 660931 |
| 1712853000 | 45.27 | -1.26 | -2.71 | 46.44 | 46.55 | 44.54 | 914021 |
| 1712766600 | 46.53 | -2.05 | -4.22 | 47.11 | 47.78 | 46.11 | 1107401 |
| 1712680200 | 48.58 | -0.52 | -1.06 | 49.08 | 49.46 | 48.58 | 703795 |
| 1712593800 | 49.1 | -1.24 | -2.46 | 50.34 | 50.34 | 49.1 | 577915 |
| 1712334600 | 50.34 | -0.06 | -0.12 | 49.81 | 50.42 | 49.43 | 587635 |
| 1712248200 | 50.4 | 0.4 | 0.80 | 50.14 | 50.54 | 49.75 | 470546 |
| 1712161800 | 50 | 0.72 | 1.46 | 49.24 | 50.22 | 49.17 | 375554 |
| 1712075400 | 49.28 | -0.18 | -0.36 | 49.46 | 49.72 | 48.83 | 690693 |
| 1711647000 | 49.46 | 0.24 | 0.49 | 49.23 | 49.84 | 49.14 | 548825 |
| 1711560600 | 49.22 | -0.65 | -1.30 | 49.87 | 49.93 | 49.14 | 372630 |
| 1711474200 | 49.87 | 0.58 | 1.18 | 49.41 | 49.95 | 49.19 | 526095 |
| 1711387800 | 49.29 | -0.55 | -1.10 | 49.79 | 50.06 | 49.29 | 474767 |
| 1711128600 | 49.84 | 0.76 | 1.55 | 49.22 | 50 | 49.14 | 551685 |
| 1711042200 | 49.08 | -0.28 | -0.57 | 49.48 | 49.51 | 48.87 | 734493 |
| 1710955800 | 49.36 | -0.17 | -0.34 | 49.3 | 49.82 | 49.06 | 497023 |
| 1710869400 | 49.53 | 0.31 | 0.63 | 49.16 | 49.63 | 49 | 445444 |
| 1710783000 | 49.22 | 0.28 | 0.57 | 49.38 | 49.4 | 48.79 | 520010 |
| 1710523800 | 48.94 | -0.22 | -0.45 | 49.1 | 49.3 | 48.88 | 1069627 |
| 1710437400 | 49.16 | 0.39 | 0.80 | 48.85 | 49.19 | 48.6 | 471435 |
| 1710351000 | 48.77 | -0.41 | -0.83 | 49.17 | 49.44 | 48.77 | 625243 |
| 1710264600 | 49.18 | 0.25 | 0.51 | 48.91 | 49.18 | 48.69 | 375644 |
| 1710178200 | 48.93 | -0.08 | -0.16 | 48.88 | 49.46 | 48.8 | 460050 |
| 1709919000 | 49.01 | 0.91 | 1.89 | 48.22 | 49.21 | 48.22 | 500376 |
| 1709832600 | 48.1 | -0.25 | -0.52 | 48.22 | 48.45 | 47.82 | 438109 |
| 1709746200 | 48.35 | -0.53 | -1.08 | 49 | 49.22 | 47.9 | 874947 |
| 1709659800 | 48.88 | 0.4 | 0.83 | 48.2 | 49.16 | 48.09 | 961648 |
| 1709573400 | 48.48 | 0.64 | 1.34 | 47.45 | 48.82 | 47.38 | 1167363 |
| 1709314200 | 47.84 | 2.05 | 4.48 | 44.79 | 47.84 | 44.66 | 1627895 |
| 1709227800 | 45.79 | 0.13 | 0.28 | 45.63 | 46.91 | 45.37 | 1741862 |
| 1709141400 | 45.66 | -1.39 | -2.95 | 46.08 | 46.8 | 45.5 | 1866959 |
| 1709055000 | 47.05 | -2.47 | -4.99 | 51.3 | 51.34 | 46.88 | 2160236 |
| 1708968600 | 49.52 | -0.72 | -1.43 | 50.26 | 50.34 | 49.45 | 621516 |
| 1708709400 | 50.24 | 0.48 | 0.96 | 50 | 50.6 | 49.28 | 790903 |
| 1708623000 | 49.76 | -0.14 | -0.28 | 49.8 | 50.84 | 49.74 | 1352841 |
| 1708536600 | 49.9 | -6.46 | -11.46 | 56.4 | 56.58 | 47.8 | 2951098 |
| 1708450200 | 56.36 | 1.22 | 2.21 | 55.1 | 57.04 | 54.96 | 831762 |
| 1708363800 | 55.14 | -0.34 | -0.61 | 55.3 | 55.44 | 54.92 | 219587 |
| 1708104600 | 55.48 | 0.1 | 0.18 | 55.5 | 55.88 | 55.34 | 496305 |
| 1708018200 | 55.38 | 0 | 0.00 | 55.52 | 55.66 | 55.24 | 471389 |
| 1707931800 | 55.38 | 0.34 | 0.62 | 54.92 | 55.6 | 54.92 | 296110 |
| 1707845400 | 55.04 | -0.34 | -0.61 | 55.26 | 55.38 | 54.4 | 503995 |
| 1707759000 | 55.38 | -0.02 | -0.04 | 55.5 | 55.86 | 55.24 | 323534 |
| 1707499800 | 55.4 | -0.1 | -0.18 | 55.44 | 55.98 | 55.26 | 306374 |
| 1707413400 | 55.5 | 0.56 | 1.02 | 55.04 | 55.54 | 54.82 | 293090 |
| 1707327000 | 54.94 | 0.12 | 0.22 | 54.82 | 55.26 | 54.78 | 242182 |
| 1707240600 | 54.82 | -0.68 | -1.23 | 55.74 | 55.96 | 54.74 | 426472 |
| 1707154200 | 55.5 | -0.26 | -0.47 | 55.6 | 56.08 | 55.32 | 355789 |
| 1706895000 | 55.76 | 1.44 | 2.65 | 54.76 | 55.78 | 54.76 | 478032 |
| 1706808600 | 54.32 | -1.1 | -1.98 | 55.26 | 55.52 | 54.22 | 728943 |
| 1706722200 | 55.42 | -0.6 | -1.07 | 56.02 | 56.12 | 55.38 | 754884 |
| 1706635800 | 56.02 | -0.34 | -0.60 | 56.36 | 56.44 | 55.76 | 423468 |
| 1706549400 | 56.36 | -0.12 | -0.21 | 56.42 | 56.48 | 56.02 | 483954 |
| 1706290200 | 56.48 | -0.14 | -0.25 | 56.76 | 57.02 | 56.48 | 380108 |
| 1706203800 | 56.62 | 0.66 | 1.18 | 55.74 | 56.8 | 55.42 | 723740 |
| 1706117400 | 55.96 | -0.58 | -1.03 | 56.64 | 56.68 | 55.06 | 778154 |
| 1706031000 | 56.54 | -2.08 | -3.55 | 58.64 | 58.68 | 56.54 | 706199 |
| 1705944600 | 58.62 | 0.9 | 1.56 | 58.12 | 58.76 | 58.04 | 662873 |
| 1705685400 | 57.72 | -0.1 | -0.17 | 58 | 58.16 | 57.56 | 655512 |
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
