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 | 1.52 | 3.29218106996 | 46.17 | 48.22 | 46.17 | 2211437 | 47.29681307 | DE |
| 4 | -0.93 | -1.91279308926 | 48.62 | 48.8 | 44.89 | 2528432 | 46.62859556 | DE |
| 12 | -5.75 | -10.7597305389 | 53.44 | 54.02 | 44.89 | 1983196 | 49.03447744 | DE |
| 26 | -7.07 | -12.9108838568 | 54.76 | 61 | 44.89 | 1627178 | 52.77724637 | DE |
| 52 | -10.14 | -17.5341518243 | 57.83 | 62.16 | 44.89 | 1502197 | 54.5923958 | DE |
| 156 | -8.81 | -15.592920354 | 56.5 | 62.16 | 44.89 | 1503930 | 54.0533738 | DE |
| 260 | -20.6 | -30.1654707864 | 68.29 | 70.48 | 29.025 | 1678018 | 52.36274708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 47.69 | -0.15 | -0.31 | 47.98 | 48.22 | 47.53 | 1873008 |
| 1738258200 | 47.84 | 0.65 | 1.38 | 47.27 | 47.99 | 47.09 | 1641181 |
| 1738171800 | 47.19 | -0.25 | -0.53 | 47.17 | 47.58 | 46.8 | 2268256 |
| 1738085400 | 47.44 | -0.05 | -0.11 | 47.4 | 48.16 | 47.4 | 2456391 |
| 1737999000 | 47.49 | 0.87 | 1.87 | 46.72 | 47.51 | 46.7 | 2499151 |
| 1737739800 | 46.62 | 0.52 | 1.13 | 46.17 | 46.86 | 46.17 | 2192208 |
| 1737653400 | 46.1 | 0.02 | 0.04 | 45.98 | 46.41 | 45.91 | 2424906 |
| 1737567000 | 46.08 | -0.5 | -1.07 | 46.5 | 46.69 | 45.9 | 2600620 |
| 1737480600 | 46.58 | -0.53 | -1.13 | 46.98 | 46.99 | 46.47 | 1995062 |
| 1737394200 | 47.11 | 0.44 | 0.94 | 46.83 | 47.32 | 46.75 | 1663463 |
| 1737135000 | 46.67 | 1.23 | 2.71 | 46.18 | 46.79 | 46.14 | 2698561 |
| 1737048600 | 45.44 | 0.24 | 0.53 | 45.38 | 45.68 | 45.03 | 3473176 |
| 1736962200 | 45.2 | 0.14 | 0.31 | 45.37 | 45.6 | 45.06 | 2812832 |
| 1736875800 | 45.06 | -0.4 | -0.88 | 45.8 | 46.3 | 45.06 | 2607416 |
| 1736789400 | 45.46 | -0.19 | -0.42 | 45.15 | 45.48 | 44.89 | 3654230 |
| 1736530200 | 45.65 | -1.97 | -4.14 | 47.45 | 47.79 | 45.65 | 2489957 |
| 1736443800 | 47.62 | 0.22 | 0.46 | 47.22 | 47.96 | 47.22 | 1624256 |
| 1736357400 | 47.4 | -0.34 | -0.71 | 47.52 | 47.85 | 47.26 | 2108133 |
| 1736271000 | 47.74 | 0.2 | 0.42 | 47.75 | 48.13 | 47.47 | 3150694 |
| 1736184600 | 47.54 | 0.16 | 0.34 | 47.3 | 47.65 | 46.66 | 3524297 |
| 1735925400 | 47.38 | -1.38 | -2.83 | 48.62 | 48.8 | 47.23 | 2756033 |
| 1735839000 | 48.76 | 0.51 | 1.06 | 48.4 | 48.93 | 48.08 | 1427527 |
| 1735666200 | 48.25 | 0.23 | 0.48 | 48.03 | 48.4 | 47.83 | 307834 |
| 1735579800 | 48.02 | -0.7 | -1.44 | 48.3 | 48.43 | 47.87 | 1022166 |
| 1735320600 | 48.72 | 0.3 | 0.62 | 47.94 | 48.72 | 47.86 | 998813 |
| 1735061400 | 48.42 | 0.17 | 0.35 | 48.32 | 48.74 | 48.32 | 291195 |
| 1734975000 | 48.25 | 0.11 | 0.23 | 48.06 | 48.29 | 47.85 | 1306830 |
| 1734715800 | 48.14 | -0.25 | -0.52 | 48.22 | 48.34 | 47.83 | 4813629 |
| 1734629400 | 48.39 | -0.54 | -1.10 | 48.38 | 48.49 | 47.725 | 2862060 |
| 1734543000 | 48.93 | -0.64 | -1.29 | 49.39 | 49.79 | 48.85 | 1629601 |
| 1734456600 | 49.57 | -1.01 | -2.00 | 49.8 | 50.24 | 49.57 | 2088644 |
| 1734370200 | 50.58 | -0.64 | -1.25 | 50.5 | 50.7 | 50.14 | 1492505 |
| 1734111000 | 51.22 | 0.26 | 0.51 | 51.24 | 51.54 | 51.02 | 1591498 |
| 1734024600 | 50.96 | 0.72 | 1.43 | 50 | 51.28 | 49.99 | 2339796 |
| 1733938200 | 50.24 | -0.22 | -0.44 | 50.48 | 50.72 | 50.24 | 1688611 |
| 1733851800 | 50.46 | -0.04 | -0.08 | 50.48 | 50.86 | 50.38 | 2909228 |
| 1733765400 | 50.5 | 0.22 | 0.44 | 50.26 | 50.54 | 50.14 | 1501226 |
| 1733506200 | 50.28 | -0.2 | -0.40 | 50.34 | 50.84 | 50.24 | 1807075 |
| 1733419800 | 50.48 | -0.06 | -0.12 | 50.36 | 50.82 | 50.32 | 1808224 |
| 1733333400 | 50.54 | -0.72 | -1.40 | 51.1 | 51.24 | 50.52 | 1488587 |
| 1733247000 | 51.26 | 0.16 | 0.31 | 51.44 | 51.68 | 51.18 | 1811429 |
| 1733160600 | 51.1 | 0.16 | 0.31 | 50.72 | 51.58 | 50.5 | 1759687 |
| 1732901400 | 50.94 | -0.1 | -0.20 | 50.86 | 51.02 | 50.28 | 1540562 |
| 1732815000 | 51.04 | -0.26 | -0.51 | 51.14 | 51.96 | 50.9 | 935447 |
| 1732728600 | 51.3 | 0.02 | 0.04 | 51.52 | 51.84 | 51.3 | 1362612 |
| 1732642200 | 51.28 | -1.38 | -2.62 | 51.9 | 51.92 | 51.12 | 1695233 |
| 1732555800 | 52.66 | 0.08 | 0.15 | 52.8 | 53.1 | 52.5 | 2659263 |
| 1732296600 | 52.58 | 0.34 | 0.65 | 52.26 | 52.6 | 51.94 | 1617441 |
| 1732210200 | 52.24 | -0.08 | -0.15 | 52.1 | 52.38 | 51.86 | 1854032 |
| 1732123800 | 52.32 | -0.68 | -1.28 | 53.42 | 53.58 | 52 | 1561458 |
| 1732037400 | 53 | -0.38 | -0.71 | 53.32 | 53.54 | 52.66 | 1537455 |
| 1731951000 | 53.38 | 0.2 | 0.38 | 53.04 | 53.54 | 53.04 | 1122788 |
| 1731691800 | 53.18 | -0.44 | -0.82 | 53.42 | 53.8 | 53.18 | 1701835 |
| 1731605400 | 53.62 | 1.12 | 2.13 | 52.66 | 54.02 | 52.66 | 1898966 |
| 1731519000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1731432600 | 52.5 | -1.14 | -2.13 | 53.28 | 53.38 | 52.5 | 1857363 |
| 1731346200 | 53.64 | 0.34 | 0.64 | 53.5 | 53.78 | 53.44 | 951480 |
| 1731087000 | 53.3 | -0.42 | -0.78 | 53.44 | 53.58 | 53.22 | 1868337 |
| 1731000600 | 53.72 | 0.98 | 1.86 | 53.4 | 54 | 53.12 | 1547039 |
| 1730914200 | 52.74 | -1.22 | -2.26 | 53.96 | 55.18 | 52.7 | 2289755 |
| 1730827800 | 53.96 | 0 | 0.00 | 54.14 | 54.38 | 53.88 | 1303309 |
| 1730741400 | 53.96 | -1.18 | -2.14 | 54.72 | 54.94 | 53.96 | 1384439 |
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
