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 | -0.500001 | -1.15996056142 | 43.105 | 43.23 | 42.325 | 19024 | 42.69741426 | DE |
| 4 | -1.240001 | -2.82814688106 | 43.845 | 47.955 | 42.325 | 18247 | 43.75782679 | DE |
| 12 | -1.935001 | -4.34441176471 | 44.54 | 47.955 | 42.325 | 16005 | 44.71758423 | DE |
| 26 | -1.275001 | -2.90565405652 | 43.88 | 48.655 | 42.325 | 16620 | 45.29015645 | DE |
| 52 | -3.865001 | -8.31719604046 | 46.47 | 53.89 | 42.325 | 13625 | 46.45104829 | DE |
| 156 | -0.775001 | -1.78653988013 | 43.38 | 56.94 | 39.205 | 10123 | 46.76241776 | DE |
| 260 | -4.695001 | -9.92600634249 | 47.3 | 56.94 | 28.935 | 13638 | 42.4746296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717100820 | 42.64 | -0.09 | -0.21 | 42.35 | 42.89 | 42.35 | 10165 |
| 1717014420 | 42.729999 | 0.18 | 0.42 | 42.354999 | 42.88 | 42.325 | 19092 |
| 1716928020 | 42.549999 | -0.2 | -0.47 | 42.655 | 43.15 | 42.4 | 24090 |
| 1716841560 | 42.75 | -0.08 | -0.18 | 42.735 | 42.9 | 42.52 | 24227 |
| 1716582420 | 42.825 | -0.24 | -0.55 | 43.105 | 43.23 | 42.735 | 17547 |
| 1716496020 | 43.06 | -0.69 | -1.57 | 43.685 | 43.995 | 43.05 | 17011 |
| 1716409620 | 43.745 | 0.61 | 1.41 | 43.395 | 44.125 | 43.2 | 21565 |
| 1716323160 | 43.135 | -0.34 | -0.77 | 43.47 | 43.495 | 42.905 | 27263 |
| 1716236760 | 43.47 | -0.9 | -2.03 | 44.005 | 44.615 | 43.415 | 15709 |
| 1715977620 | 44.37 | -0.13 | -0.29 | 44.695 | 44.82 | 44.27 | 18302 |
| 1715891220 | 44.5 | -1.07 | -2.35 | 47.6 | 47.955 | 44.295 | 46400 |
| 1715804820 | 45.57 | 0.27 | 0.60 | 45.43 | 45.685 | 44.995 | 11982 |
| 1715718420 | 45.3 | 0.29 | 0.64 | 45.255 | 45.4 | 44.68 | 11639 |
| 1715631960 | 45.01 | 0.46 | 1.03 | 44.645 | 45.26 | 44.525 | 14146 |
| 1715372820 | 44.55 | 0.3 | 0.68 | 44.685 | 44.685 | 44.245 | 10261 |
| 1715286420 | 44.25 | -0.48 | -1.07 | 44.85 | 44.89 | 44.25 | 6825 |
| 1715200020 | 44.73 | 0.76 | 1.74 | 43.95 | 44.8 | 43.925 | 14971 |
| 1715113620 | 43.965 | 0.33 | 0.74 | 43.905 | 44.035 | 43.655 | 25648 |
| 1715027220 | 43.64 | -0.23 | -0.52 | 43.9 | 43.99 | 43.605 | 13081 |
| 1714768020 | 43.87 | 0.21 | 0.48 | 43.845 | 43.97 | 43.255 | 15024 |
| 1714681560 | 43.66 | -0.41 | -0.93 | 44 | 44.125 | 43.525 | 17737 |
| 1714508820 | 44.07 | -0.38 | -0.84 | 44.46 | 44.75 | 44 | 13182 |
| 1714422420 | 44.445 | -0.33 | -0.74 | 44.695 | 45.215 | 44.36 | 20590 |
| 1714163220 | 44.775 | -0.07 | -0.16 | 44.825 | 45 | 44.49 | 16404 |
| 1714076820 | 44.845 | -0.27 | -0.59 | 45.25 | 45.61 | 44.64 | 11945 |
| 1713990420 | 45.11 | -0.14 | -0.30 | 44.915 | 45.245 | 44.87 | 8575 |
| 1713903960 | 45.245 | 0.03 | 0.08 | 45.275 | 45.325 | 44.92 | 11687 |
| 1713817560 | 45.21 | -0.08 | -0.17 | 45.315 | 45.61 | 45.025 | 7093 |
| 1713558420 | 45.285 | 0.02 | 0.06 | 45.12 | 45.35 | 44.91 | 12248 |
| 1713472020 | 45.26 | 0.36 | 0.80 | 44.93 | 45.295 | 44.605 | 10877 |
| 1713385620 | 44.9 | -0.31 | -0.67 | 45.285 | 45.375 | 44.815 | 12780 |
| 1713299220 | 45.205 | -0.23 | -0.50 | 45.315 | 45.75 | 45.07 | 16371 |
| 1713212820 | 45.43 | -0.15 | -0.33 | 45.52 | 46.695 | 45.405 | 20010 |
| 1712953620 | 45.58 | -0.68 | -1.46 | 46.265 | 46.54 | 45.58 | 7528 |
| 1712867220 | 46.255 | 0.52 | 1.13 | 45.905 | 46.255 | 45.525 | 7766 |
| 1712780760 | 45.74 | -0.25 | -0.54 | 45.975 | 46.33 | 45.39 | 8665 |
| 1712694360 | 45.99 | 1.5 | 3.37 | 44.565 | 46.3 | 44.405 | 22864 |
| 1712607960 | 44.49 | -0.41 | -0.90 | 44.325 | 44.945 | 44.325 | 11729 |
| 1712348820 | 44.895 | 0.55 | 1.23 | 44.2 | 44.895 | 44.2 | 13689 |
| 1712262360 | 44.35 | -0.65 | -1.44 | 45.06 | 45.45 | 44.33 | 10226 |
| 1712175960 | 45 | -0.77 | -1.68 | 45.585 | 45.645 | 45 | 12605 |
| 1712089560 | 45.77 | -0.63 | -1.36 | 46.5 | 46.835 | 45.655 | 19059 |
| 1711661160 | 46.4 | 0.41 | 0.90 | 46.005 | 46.485 | 45.83 | 17655 |
| 1711574820 | 45.985 | 0.32 | 0.70 | 45.64 | 46.115 | 45.615 | 16475 |
| 1711488360 | 45.665 | -0.15 | -0.32 | 45.76 | 45.995 | 45.6 | 27006 |
| 1711401960 | 45.81 | -0.32 | -0.69 | 45.995 | 46.195 | 45.505 | 13355 |
| 1711142760 | 46.13 | 0.05 | 0.10 | 45.985 | 46.27 | 45.965 | 10125 |
| 1711056360 | 46.085 | 0.54 | 1.19 | 45.53 | 46.245 | 45.405 | 12864 |
| 1710969960 | 45.545 | 0.36 | 0.79 | 45.225 | 45.58 | 45.01 | 9859 |
| 1710883560 | 45.19 | -0.1 | -0.22 | 45.235 | 45.705 | 45.105 | 10616 |
| 1710797160 | 45.29 | 0.18 | 0.40 | 45.005 | 45.61 | 44.895 | 26161 |
| 1710537960 | 45.11 | -0.64 | -1.39 | 45.655 | 45.99 | 44.9 | 12946 |
| 1710451620 | 45.745 | 0.03 | 0.08 | 46.06 | 46.195 | 45.505 | 25851 |
| 1710365160 | 45.71 | -0.23 | -0.50 | 45.665 | 45.925 | 45.505 | 10000 |
| 1710278760 | 45.94 | 0.01 | 0.02 | 46.245 | 46.295 | 45.69 | 16257 |
| 1710192420 | 45.93 | 0.55 | 1.20 | 45.31 | 46.09 | 45.13 | 22608 |
| 1709933160 | 45.385 | 0.67 | 1.51 | 44.54 | 45.495 | 44.45 | 21907 |
| 1709846760 | 44.71 | -0.34 | -0.74 | 45.045 | 45.315 | 44.71 | 14675 |
| 1709760360 | 45.045 | 0.05 | 0.10 | 45.1 | 45.355 | 44.805 | 19203 |
| 1709673960 | 45 | -0.3 | -0.66 | 45.055 | 45.34 | 44.8 | 23744 |
| 1709587560 | 45.3 | 0.64 | 1.44 | 44.595 | 45.56 | 44.405 | 25190 |
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
