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 | -0.17 | -0.351675630947 | 48.34 | 49.33 | 46.68 | 490986 | 47.83925218 | DE |
| 4 | -3.99 | -7.6495398773 | 52.16 | 52.26 | 46.68 | 458118 | 48.83726438 | DE |
| 12 | -3.91 | -7.50768049155 | 52.08 | 54.76 | 46.68 | 418384 | 50.66225705 | DE |
| 26 | -0.75 | -1.53311529027 | 48.92 | 57.56 | 46.06 | 365164 | 51.75571613 | DE |
| 52 | -5.05 | -9.48891394213 | 53.22 | 57.56 | 45.7 | 385121 | 50.85570505 | DE |
| 156 | -15.81 | -24.7108471397 | 63.98 | 67.5 | 42.15 | 420648 | 54.07350005 | DE |
| 260 | -2.33 | -4.61386138614 | 50.5 | 67.5 | 27.71 | 452698 | 50.37685533 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 48.35 | 1.25 | 2.65 | 47.23 | 48.35 | 46.74 | 702989 |
| 1713371400 | 47.1 | 0.36 | 0.77 | 46.81 | 47.46 | 46.81 | 332359 |
| 1713285000 | 46.74 | -1.79 | -3.69 | 47.9 | 47.9 | 46.68 | 573612 |
| 1713198600 | 48.53 | 0.14 | 0.29 | 48.38 | 48.98 | 48.16 | 366243 |
| 1712939400 | 48.39 | -0.41 | -0.84 | 48.34 | 49.33 | 48.21 | 479729 |
| 1712853000 | 48.8 | -0.01 | -0.02 | 48.63 | 49.2 | 48.43 | 358919 |
| 1712766600 | 48.81 | -0.14 | -0.29 | 49.24 | 49.47 | 48.19 | 430878 |
| 1712680200 | 48.95 | 0.37 | 0.76 | 48.38 | 48.95 | 48.17 | 424600 |
| 1712593800 | 48.58 | 0.77 | 1.61 | 47.77 | 48.7 | 47.7 | 223217 |
| 1712334600 | 47.81 | -0.77 | -1.59 | 47.85 | 48.21 | 47.62 | 313516 |
| 1712248200 | 48.58 | 1 | 2.10 | 47.71 | 48.58 | 47.5 | 487252 |
| 1712161800 | 47.58 | -0.29 | -0.61 | 47.85 | 47.96 | 47.1 | 476129 |
| 1712075400 | 47.87 | -1.05 | -2.15 | 48.75 | 49.28 | 47.87 | 633829 |
| 1711647000 | 48.92 | -2.78 | -5.38 | 49.59 | 50.1 | 48.67 | 866020 |
| 1711560600 | 51.7 | 0.1 | 0.19 | 51.6 | 52.26 | 51.48 | 469586 |
| 1711474200 | 51.6 | 0.58 | 1.14 | 51.1 | 51.6 | 50.94 | 355907 |
| 1711387800 | 51.02 | -0.24 | -0.47 | 51.26 | 51.26 | 50.92 | 315381 |
| 1711128600 | 51.26 | -0.92 | -1.76 | 52.16 | 52.2 | 51.06 | 435965 |
| 1711042200 | 52.18 | 1.34 | 2.64 | 51.52 | 52.28 | 51.1 | 461984 |
| 1710955800 | 50.84 | 0.06 | 0.12 | 50.62 | 50.94 | 50.44 | 215195 |
| 1710869400 | 50.78 | 0.4 | 0.79 | 50.52 | 51 | 50.4 | 436821 |
| 1710783000 | 50.38 | -0.02 | -0.04 | 50.62 | 50.78 | 50.22 | 284679 |
| 1710523800 | 50.4 | 0.1 | 0.20 | 50.24 | 50.6 | 50.24 | 1207697 |
| 1710437400 | 50.3 | -0.58 | -1.14 | 50.94 | 51.14 | 50.22 | 409950 |
| 1710351000 | 50.88 | -0.34 | -0.66 | 51.2 | 51.52 | 50.88 | 445484 |
| 1710264600 | 51.22 | 0.38 | 0.75 | 51 | 51.42 | 50.78 | 321367 |
| 1710178200 | 50.84 | 0 | 0.00 | 50.7 | 51.22 | 50.56 | 332131 |
| 1709919000 | 50.84 | 0.04 | 0.08 | 50.92 | 51 | 50.6 | 316047 |
| 1709832600 | 50.8 | 0.3 | 0.59 | 50.24 | 50.98 | 50.02 | 316374 |
| 1709746200 | 50.5 | 0.12 | 0.24 | 50.32 | 50.68 | 50.3 | 363647 |
| 1709659800 | 50.38 | -0.32 | -0.63 | 50.58 | 50.86 | 50.3 | 341765 |
| 1709573400 | 50.7 | -0.48 | -0.94 | 50.98 | 51.08 | 50.32 | 291346 |
| 1709314200 | 51.18 | 0.24 | 0.47 | 50.86 | 51.18 | 50.48 | 330407 |
| 1709227800 | 50.94 | -0.34 | -0.66 | 51.02 | 51.5 | 50.52 | 610743 |
| 1709141400 | 51.28 | 0 | 0.00 | 51.28 | 51.28 | 51.28 | 0 |
| 1709055000 | 51.28 | 0.44 | 0.87 | 50.76 | 51.3 | 50.66 | 309989 |
| 1708968600 | 50.84 | -0.68 | -1.32 | 51.48 | 51.56 | 50.56 | 343307 |
| 1708709400 | 51.52 | -0.06 | -0.12 | 51.66 | 51.78 | 51.2 | 262291 |
| 1708623000 | 51.58 | 0.3 | 0.59 | 51.6 | 51.92 | 51 | 348740 |
| 1708536600 | 51.28 | -0.04 | -0.08 | 51.38 | 51.74 | 51.08 | 245310 |
| 1708450200 | 51.32 | -0.28 | -0.54 | 51.58 | 51.6 | 50.86 | 279589 |
| 1708363800 | 51.6 | -0.02 | -0.04 | 51.46 | 51.94 | 51.42 | 212529 |
| 1708104600 | 51.62 | -0.82 | -1.56 | 52.7 | 53.1 | 51.42 | 475682 |
| 1708018200 | 52.44 | -0.5 | -0.94 | 52.74 | 53.68 | 52.18 | 358405 |
| 1707931800 | 52.94 | 0.32 | 0.61 | 52 | 53.2 | 52 | 482785 |
| 1707845400 | 52.62 | -0.66 | -1.24 | 51.6 | 54.76 | 51.6 | 1105424 |
| 1707759000 | 53.28 | 0.82 | 1.56 | 52.66 | 53.38 | 52.54 | 342421 |
| 1707499800 | 52.46 | -0.04 | -0.08 | 52.78 | 52.84 | 51.96 | 351032 |
| 1707413400 | 52.5 | 0.04 | 0.08 | 52.58 | 52.74 | 52.36 | 242505 |
| 1707327000 | 52.46 | -0.96 | -1.80 | 53.38 | 53.6 | 52.26 | 192429 |
| 1707240600 | 53.42 | 0.46 | 0.87 | 53.14 | 53.62 | 52.9 | 228473 |
| 1707154200 | 52.96 | -0.32 | -0.60 | 53.18 | 53.38 | 52.94 | 162691 |
| 1706895000 | 53.28 | 0.96 | 1.83 | 52.46 | 53.28 | 52.46 | 486393 |
| 1706808600 | 52.32 | -0.44 | -0.83 | 52.6 | 53.18 | 52.32 | 293794 |
| 1706722200 | 52.76 | 0.16 | 0.30 | 52.62 | 53.34 | 52.58 | 355621 |
| 1706635800 | 52.6 | 0.28 | 0.54 | 52.48 | 52.6 | 48.96 | 716955 |
| 1706549400 | 52.32 | -0.48 | -0.91 | 52.74 | 52.78 | 52.3 | 316706 |
| 1706290200 | 52.8 | 0.7 | 1.34 | 52.08 | 53.16 | 52 | 323751 |
| 1706203800 | 52.1 | -0.28 | -0.53 | 52.24 | 52.34 | 51.78 | 195561 |
| 1706117400 | 52.38 | 1.3 | 2.55 | 51 | 52.42 | 51 | 294282 |
| 1706031000 | 51.08 | -0.08 | -0.16 | 51.3 | 51.52 | 50.92 | 386379 |
| 1705944600 | 51.16 | 0.18 | 0.35 | 51.52 | 51.88 | 51.08 | 389448 |
| 1705685400 | 50.98 | -0.04 | -0.08 | 51.36 | 51.56 | 50.8 | 253591 |
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
