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 | -1.03 | -2.25629791895 | 45.65 | 49 | 42 | 7345777 | 45.3272495 | DE |
| 4 | 0.56 | 1.27099409896 | 44.06 | 54 | 31.21 | 8256151 | 44.68120108 | DE |
| 12 | -2.8 | -5.90468156896 | 47.42 | 57.96 | 24.08 | 7987568 | 44.715682 | DE |
| 26 | -1.18 | -2.57641921397 | 45.8 | 57.96 | 0.1 | 7278344 | 45.77874593 | DE |
| 52 | -2.04 | -4.37205315045 | 46.66 | 65 | 0.1 | 7424266 | 45.14795557 | DE |
| 156 | -2.98 | -6.26050420168 | 47.6 | 65 | 0.1 | 8924055 | 44.45830046 | DE |
| 260 | 6.48 | 16.9900367069 | 38.14 | 65 | 0.1 | 8018469 | 42.22344975 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 45 | 0.6 | 1.35 | 44.93 | 58 | 44.9 | 8847944 |
| 1713334500 | 44.4 | -0.56 | -1.25 | 44.7 | 49 | 44 | 5683293 |
| 1713248100 | 44.96 | -0.9 | -1.96 | 45.62 | 45.65 | 44.65 | 10192323 |
| 1713161700 | 45.86 | 0.44 | 0.97 | 45.7 | 45.97 | 44 | 6997088 |
| 1712902500 | 45.42 | -0.51 | -1.11 | 45.51 | 45.56 | 42 | 6012876 |
| 1712816100 | 45.93 | 0.51 | 1.12 | 45.65 | 45.98 | 45.32 | 7843306 |
| 1712729700 | 45.42 | 0.37 | 0.82 | 45.43 | 45.715 | 45.37 | 6887944 |
| 1712643300 | 45.05 | 0.89 | 2.02 | 45.4 | 45.44 | 45.02 | 7102389 |
| 1712556900 | 44.16 | -0.11 | -0.25 | 44.16 | 44.31 | 43.63 | 7473664 |
| 1712294100 | 44.27 | -0.51 | -1.14 | 44.1 | 46.51 | 41.51 | 6163551 |
| 1712207700 | 44.78 | -0.16 | -0.36 | 44.93 | 44.94 | 44.59 | 8881654 |
| 1712121300 | 44.94 | -0.13 | -0.29 | 45.52 | 45.68 | 44.89 | 10202495 |
| 1712034900 | 45.07 | 0.71 | 1.60 | 44.89 | 47.27 | 40.57 | 13144595 |
| 1711602900 | 44.36 | 0.79 | 1.81 | 44.45 | 47 | 43.946 | 12049814 |
| 1711516500 | 43.57 | 0.04 | 0.09 | 43.12 | 51 | 43.12 | 7144648 |
| 1711430100 | 43.53 | -0.39 | -0.89 | 43.78 | 50 | 43.44 | 5945311 |
| 1711343700 | 43.92 | 0.07 | 0.16 | 43.93 | 44.32 | 43.81 | 5184112 |
| 1711084500 | 43.85 | -0.23 | -0.52 | 44.34 | 54 | 31.21 | 10235880 |
| 1710998100 | 44.08 | 0.34 | 0.78 | 44.06 | 44.15 | 43.43 | 10683294 |
| 1710911700 | 43.74 | 0.05 | 0.11 | 43.46 | 44.035 | 43.45 | 7782403 |
| 1710825300 | 43.69 | 1.26 | 2.97 | 42.68 | 43.72 | 42.58 | 8389518 |
| 1710738900 | 42.43 | 0.04 | 0.09 | 42.61 | 45.48 | 42.25 | 5407458 |
| 1710479700 | 42.39 | -0.64 | -1.49 | 42.38 | 50 | 42.1 | 17402306 |
| 1710393300 | 43.03 | 1.05 | 2.50 | 42.98 | 54.4 | 42.72 | 13068308 |
| 1710306900 | 41.98 | -0.47 | -1.11 | 42.2 | 42.36 | 41.93 | 9444565 |
| 1710220500 | 42.45 | -0.32 | -0.75 | 42.53 | 49.5 | 42.225 | 9528115 |
| 1710134100 | 42.77 | -1.12 | -2.55 | 43.2 | 43.25 | 42.75 | 7272488 |
| 1709874900 | 43.89 | 0.06 | 0.14 | 43.83 | 53.51 | 42.81 | 7845671 |
| 1709788500 | 43.83 | -0.61 | -1.37 | 43.41 | 44.14 | 24.08 | 8115710 |
| 1709702100 | 44.44 | -0.23 | -0.51 | 44.27 | 44.61 | 44.02 | 7935118 |
| 1709615700 | 44.67 | 0.4 | 0.90 | 44.65 | 44.93 | 44.14 | 8624372 |
| 1709529300 | 44.27 | -0.58 | -1.29 | 44.53 | 44.77 | 44.15 | 6687009 |
| 1709270100 | 44.85 | 0.75 | 1.70 | 44.07 | 52.01 | 41 | 7473450 |
| 1709183700 | 44.1 | 0.19 | 0.43 | 43.8 | 48.5 | 43.53 | 14232353 |
| 1709097300 | 43.91 | -0.14 | -0.32 | 44.37 | 44.4 | 43.91 | 5926587 |
| 1709010900 | 44.05 | 0.07 | 0.16 | 43.75 | 47.5 | 43.4 | 7456327 |
| 1708924500 | 43.98 | -0.5 | -1.12 | 44.31 | 44.66 | 43.81 | 7595615 |
| 1708665300 | 44.48 | 0.21 | 0.47 | 44.55 | 52.01 | 43.01 | 5274947 |
| 1708578900 | 44.27 | -0.11 | -0.25 | 44.25 | 49 | 44.23 | 6335110 |
| 1708492500 | 44.38 | -1.06 | -2.33 | 44.45 | 44.59 | 43.97 | 11770391 |
| 1708406100 | 45.44 | -0.71 | -1.54 | 46.26 | 46.3 | 45.13 | 7252000 |
| 1708319700 | 46.15 | 0.49 | 1.07 | 46.09 | 46.585 | 46.06 | 4373838 |
| 1708060500 | 45.66 | 0.56 | 1.24 | 45.7 | 52.01 | 31.01 | 8385630 |
| 1707974100 | 45.1 | -0.8 | -1.74 | 45.25 | 50 | 44.74 | 11605711 |
| 1707887700 | 45.9 | -0.38 | -0.82 | 45.65 | 46.02 | 45.54 | 5763319 |
| 1707801300 | 46.28 | 0.35 | 0.76 | 46.26 | 46.49 | 46.15 | 4927130 |
| 1707714900 | 45.93 | -0.36 | -0.78 | 46.25 | 46.25 | 45.85 | 4381051 |
| 1707455700 | 46.29 | -0.1 | -0.22 | 46.25 | 57.96 | 44.51 | 4125097 |
| 1707369300 | 46.39 | -0.09 | -0.19 | 46.54 | 46.6 | 46.27 | 5076540 |
| 1707282900 | 46.48 | 0.61 | 1.33 | 46.2 | 46.76 | 46.085 | 5528455 |
| 1707196500 | 45.87 | -0.58 | -1.25 | 46 | 46.1 | 45.7 | 7501383 |
| 1707110100 | 46.45 | -1.08 | -2.27 | 46.84 | 46.88 | 46.42 | 6673782 |
| 1706850900 | 47.53 | 0.5 | 1.06 | 47.5 | 52.01 | 44.01 | 8531720 |
| 1706764500 | 47.03 | -0.15 | -0.32 | 47.27 | 47.27 | 45.945 | 6450184 |
| 1706678100 | 47.18 | 0.15 | 0.32 | 46.7 | 47.33 | 46.61 | 11896942 |
| 1706591700 | 47.03 | 0.17 | 0.36 | 46.91 | 47.31 | 46.88 | 5490281 |
| 1706505300 | 46.86 | -0.7 | -1.47 | 46.7 | 53.01 | 44.01 | 8218432 |
| 1706159700 | 47.56 | 0.61 | 1.30 | 47.42 | 50 | 47.15 | 7199918 |
| 1706073300 | 46.95 | 0.65 | 1.40 | 46.92 | 50 | 46.74 | 5937775 |
| 1705986900 | 46.3 | 0.45 | 0.98 | 45.8 | 46.46 | 45.79 | 7668013 |
| 1705900500 | 45.85 | 0.07 | 0.15 | 45.74 | 45.94 | 45.585 | 8164654 |
| 1705641300 | 45.78 | -0.04 | -0.09 | 46.01 | 53.01 | 36.51 | 11045737 |
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
