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 | 0.35 | 0.790960451977 | 44.25 | 44.9 | 43.35 | 6563 | 44.18779332 | DE |
| 4 | 1.55 | 3.60046457607 | 43.05 | 46.5 | 41 | 8420 | 43.76556946 | DE |
| 12 | 3.550001 | 8.64799290251 | 41.049999 | 46.5 | 39.049999 | 7249 | 42.6526605 | DE |
| 26 | -2.6 | -5.50847457627 | 47.2 | 48.3 | 38.75 | 7366 | 42.57906414 | DE |
| 52 | 2.2 | 5.18867924528 | 42.4 | 48.3 | 38.75 | 6342 | 42.90408859 | DE |
| 156 | -5.32 | -10.6570512821 | 49.92 | 54 | 27.56 | 25283 | 40.98980119 | DE |
| 260 | 1.2 | 2.76497695853 | 43.4 | 72.45 | 27.56 | 38466 | 53.31202873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 44.3 | -0.05 | -0.11 | 44 | 44.45 | 43.9 | 3226 |
| 1742246820 | 44.35 | 0.75 | 1.72 | 43.85 | 44.35 | 43.6 | 16579 |
| 1741987620 | 43.6 | -0.45 | -1.02 | 43.85 | 44.3 | 43.55 | 2797 |
| 1741901220 | 44.05 | 0 | 0.00 | 43.95 | 44.1 | 43.35 | 2972 |
| 1741814820 | 44.05 | -0.15 | -0.34 | 44.25 | 44.5 | 43.85 | 7240 |
| 1741728420 | 44.2 | -1.15 | -2.54 | 45.8 | 46.05 | 43.7 | 9993 |
| 1741642020 | 45.35 | -0.8 | -1.73 | 46.4 | 46.4 | 45.25 | 8067 |
| 1741382820 | 46.15 | 0.45 | 0.98 | 45.65 | 46.4 | 45.2 | 6920 |
| 1741296420 | 45.7 | -0.05 | -0.11 | 45.5 | 46.5 | 45.15 | 6944 |
| 1741210020 | 45.75 | 1.25 | 2.81 | 44.55 | 45.75 | 44.3 | 14419 |
| 1741123620 | 44.5 | 3.35 | 8.14 | 41.049999 | 46 | 41.049999 | 35840 |
| 1741037220 | 41.15 | -0.2 | -0.48 | 41.25 | 41.95 | 41 | 5681 |
| 1740778020 | 41.35 | 0.15 | 0.36 | 41.049999 | 41.35 | 41 | 4593 |
| 1740691620 | 41.2 | -0.65 | -1.55 | 41.6 | 41.9 | 41.2 | 6065 |
| 1740605220 | 41.85 | 0.55 | 1.33 | 41.4 | 41.85 | 41.4 | 2417 |
| 1740518820 | 41.299999 | -0.45 | -1.08 | 41.75 | 41.9 | 41.299999 | 7528 |
| 1740432420 | 41.75 | 0.15 | 0.36 | 41.6 | 41.799999 | 41.45 | 5647 |
| 1740173220 | 41.6 | -0.1 | -0.24 | 41.7 | 42.1 | 41.6 | 5045 |
| 1740086820 | 41.7 | -0.6 | -1.42 | 42.5 | 42.5 | 41.4 | 7942 |
| 1740000420 | 42.299999 | -0.7 | -1.63 | 43.05 | 43.05 | 42.049999 | 8481 |
| 1739914020 | 43 | 0.1 | 0.23 | 42.95 | 43.25 | 42.75 | 5334 |
| 1739827620 | 42.9 | -0.25 | -0.58 | 42.7 | 43.25 | 42.7 | 9105 |
| 1739568420 | 43.15 | -0.5 | -1.15 | 43.9 | 43.9 | 42.6 | 9388 |
| 1739482020 | 43.65 | 0.25 | 0.58 | 43.4 | 44 | 42.85 | 3747 |
| 1739395620 | 43.4 | 0.25 | 0.58 | 43.3 | 43.8 | 43.15 | 4254 |
| 1739309220 | 43.15 | 0 | 0.00 | 43.1 | 43.3 | 42.85 | 4043 |
| 1739222820 | 43.15 | -0.55 | -1.26 | 43.4 | 43.9 | 42.85 | 4985 |
| 1738963620 | 43.7 | -0.3 | -0.68 | 44.1 | 44.4 | 43.35 | 4511 |
| 1738877220 | 44 | -0.05 | -0.11 | 44 | 44.45 | 40.6 | 5517 |
| 1738790820 | 44.05 | 0.5 | 1.15 | 43.5 | 44.15 | 43.2 | 4806 |
| 1738704420 | 43.55 | -0.2 | -0.46 | 43.35 | 43.9 | 43.3 | 1812 |
| 1738618020 | 43.75 | 0.55 | 1.27 | 42.549999 | 43.75 | 42.549999 | 5218 |
| 1738358820 | 43.2 | -0.6 | -1.37 | 43.8 | 44 | 42.65 | 8976 |
| 1738272420 | 43.8 | 1.2 | 2.82 | 42.6 | 43.8 | 42.6 | 7084 |
| 1738186020 | 42.6 | 0.25 | 0.59 | 42.65 | 42.799999 | 42.35 | 4203 |
| 1738099620 | 42.35 | 0.4 | 0.95 | 42.15 | 42.9 | 41.95 | 4761 |
| 1738013220 | 41.95 | 0.8 | 1.94 | 41.049999 | 42.299999 | 41.049999 | 6408 |
| 1737754020 | 41.15 | 0 | 0.00 | 41.15 | 41.5 | 41.049999 | 3236 |
| 1737667620 | 41.15 | 0.2 | 0.49 | 40.65 | 41.15 | 40.549999 | 4193 |
| 1737581220 | 40.95 | 0.05 | 0.12 | 40.95 | 41 | 40.549999 | 7314 |
| 1737494820 | 40.9 | 1.1 | 2.76 | 39.799999 | 40.9 | 39.799999 | 9576 |
| 1737408420 | 39.799999 | -0.65 | -1.61 | 40.1 | 40.45 | 39.799999 | 8163 |
| 1737149220 | 40.45 | 0.2 | 0.50 | 40.25 | 40.5 | 39.95 | 5697 |
| 1737062820 | 40.25 | 0.95 | 2.42 | 39.299999 | 40.35 | 39.049999 | 9413 |
| 1736976420 | 39.299999 | -0.25 | -0.63 | 39.6 | 39.6 | 39.049999 | 5984 |
| 1736890020 | 39.549999 | -0.7 | -1.74 | 40.4 | 40.549999 | 39.2 | 6553 |
| 1736803620 | 40.25 | -1.7 | -4.05 | 41.85 | 41.85 | 40.25 | 9853 |
| 1736544420 | 41.95 | 0.25 | 0.60 | 41.35 | 42 | 41.35 | 7127 |
| 1736458020 | 41.7 | 0.4 | 0.97 | 41 | 41.7 | 40.799999 | 9652 |
| 1736371620 | 41.299999 | -0.95 | -2.25 | 42.2 | 42.2 | 41.049999 | 8782 |
| 1736285220 | 42.25 | 0.95 | 2.30 | 41.35 | 42.299999 | 41.35 | 7011 |
| 1736198820 | 41.299999 | -0.35 | -0.84 | 41.5 | 41.95 | 40.9 | 8229 |
| 1735939620 | 41.65 | -0.1 | -0.24 | 41.65 | 42.15 | 41.15 | 10994 |
| 1735853220 | 41.75 | 0.55 | 1.33 | 41.25 | 41.9 | 40.95 | 7428 |
| 1735594020 | 41.2 | -0.1 | -0.24 | 41.049999 | 41.5 | 41.049999 | 8241 |
| 1735334820 | 41.299999 | 0.1 | 0.24 | 41.049999 | 41.6 | 40.7 | 5941 |
| 1734989220 | 41.2 | 0.45 | 1.10 | 40.25 | 41.2 | 40.25 | 6492 |
| 1734730020 | 40.75 | -0.4 | -0.97 | 41.1 | 41.1 | 40.6 | 6779 |
| 1734643620 | 41.15 | -0.6 | -1.44 | 41.549999 | 42.15 | 41.049999 | 13385 |
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
