We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.145560407569 | 41.22 | 41.68 | 40.04 | 254134 | 40.84385886 | DE |
| 4 | -3.9 | -8.63213811421 | 45.18 | 45.24 | 40.04 | 251803 | 42.29815623 | DE |
| 12 | -6.14 | -12.9481231548 | 47.42 | 48.16 | 40.04 | 258299 | 43.58382154 | DE |
| 26 | 1.78 | 4.50632911392 | 39.5 | 48.16 | 38.65 | 230567 | 43.81203713 | DE |
| 52 | -8.22 | -16.6060606061 | 49.5 | 54.6 | 38.65 | 203140 | 45.61761688 | DE |
| 156 | -3.64 | -8.10329474622 | 44.92 | 69.1 | 31.56 | 218719 | 47.12709883 | DE |
| 260 | 7.98 | 23.963963964 | 33.3 | 69.1 | 19.38 | 241872 | 39.50918153 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 41.16 | 0.88 | 2.18 | 40.58 | 41.46 | 40.5 | 225107 |
| 1714060500 | 40.28 | -1.06 | -2.56 | 41.48 | 41.48 | 40.04 | 266196 |
| 1713974100 | 41.34 | -0.1 | -0.24 | 41.38 | 41.68 | 41.04 | 224073 |
| 1713887700 | 41.44 | 0.64 | 1.57 | 41.3 | 41.6 | 40.92 | 169411 |
| 1713801300 | 40.8 | 0.1 | 0.25 | 41.3 | 41.38 | 40.7 | 258286 |
| 1713542100 | 40.7 | -0.54 | -1.31 | 41.22 | 41.22 | 40.48 | 352704 |
| 1713455700 | 41.24 | -0.14 | -0.34 | 41.38 | 41.38 | 40.68 | 136188 |
| 1713369300 | 41.38 | -0.22 | -0.53 | 41.4 | 41.58 | 41.12 | 119265 |
| 1713282900 | 41.6 | -0.66 | -1.56 | 41.52 | 41.78 | 41.1 | 195621 |
| 1713196500 | 42.26 | 0.32 | 0.76 | 42.08 | 42.84 | 41.98 | 266815 |
| 1712937300 | 41.94 | -2.7 | -6.05 | 44.88 | 45.1 | 41.58 | 485813 |
| 1712850900 | 44.64 | 0.3 | 0.68 | 44.22 | 45.24 | 44.22 | 282085 |
| 1712764500 | 44.34 | 0.38 | 0.86 | 44.24 | 44.74 | 43.76 | 186010 |
| 1712678100 | 43.96 | -0.06 | -0.14 | 44.12 | 44.52 | 43.7 | 150949 |
| 1712591700 | 44.02 | 1.88 | 4.46 | 42.12 | 44.06 | 42.12 | 289364 |
| 1712332500 | 42.14 | -0.36 | -0.85 | 41.68 | 42.14 | 41.62 | 268767 |
| 1712246100 | 42.5 | -0.4 | -0.93 | 43 | 43.2 | 42.44 | 258237 |
| 1712159700 | 42.9 | -0.74 | -1.70 | 43.56 | 43.58 | 42.68 | 286956 |
| 1712073300 | 43.64 | -1.66 | -3.66 | 45.18 | 45.24 | 43.56 | 335718 |
| 1711644900 | 45.3 | 0.49 | 1.09 | 44.87 | 45.42 | 44.54 | 223122 |
| 1711558500 | 44.81 | 0.2 | 0.45 | 44.65 | 44.86 | 44.41 | 161471 |
| 1711472100 | 44.61 | 0.43 | 0.97 | 44.1 | 44.71 | 44.04 | 141910 |
| 1711385700 | 44.18 | -0.05 | -0.11 | 43.95 | 44.29 | 43.63 | 151898 |
| 1711126500 | 44.23 | -0.13 | -0.29 | 44.14 | 44.32 | 43.89 | 108346 |
| 1711040100 | 44.36 | 0.97 | 2.24 | 44.02 | 44.5 | 43.87 | 247628 |
| 1710953700 | 43.39 | -0.42 | -0.96 | 43.77 | 43.84 | 43.24 | 154413 |
| 1710867300 | 43.81 | 0.28 | 0.64 | 43.26 | 43.88 | 42.93 | 206569 |
| 1710780900 | 43.53 | -0.69 | -1.56 | 44.02 | 44.33 | 43.42 | 165630 |
| 1710521700 | 44.22 | 0.23 | 0.52 | 44.07 | 44.47 | 43.82 | 279580 |
| 1710435300 | 43.99 | -0.12 | -0.27 | 44.25 | 44.46 | 43.88 | 155780 |
| 1710348900 | 44.11 | 0.41 | 0.94 | 43.7 | 44.27 | 43.41 | 193520 |
| 1710262500 | 43.7 | 0.13 | 0.30 | 43.88 | 43.88 | 43.23 | 334351 |
| 1710176100 | 43.57 | -0.68 | -1.54 | 43.82 | 43.98 | 43.34 | 317545 |
| 1709916900 | 44.25 | 0.19 | 0.43 | 43.92 | 44.69 | 43.75 | 129388 |
| 1709830500 | 44.06 | 0.17 | 0.39 | 43.98 | 44.28 | 43.6 | 150499 |
| 1709744100 | 43.89 | 0.43 | 0.99 | 43.54 | 44.05 | 43.38 | 171827 |
| 1709657700 | 43.46 | -0.49 | -1.11 | 43.75 | 43.94 | 43.36 | 135162 |
| 1709571300 | 43.95 | -0.05 | -0.11 | 43.86 | 44.07 | 43.73 | 167066 |
| 1709312100 | 44 | 0.02 | 0.05 | 43.94 | 44.3 | 43.38 | 217750 |
| 1709225700 | 43.98 | -0.51 | -1.15 | 44.7 | 44.8 | 43.65 | 234624 |
| 1709139300 | 44.49 | -0.13 | -0.29 | 44.66 | 44.78 | 44.04 | 219466 |
| 1709052900 | 44.62 | -0.35 | -0.78 | 44.5 | 44.92 | 44.38 | 147714 |
| 1708966500 | 44.97 | 0.49 | 1.10 | 44.41 | 45.09 | 44.41 | 206738 |
| 1708707300 | 44.48 | -0.28 | -0.63 | 44.57 | 44.95 | 44.3 | 190349 |
| 1708620900 | 44.76 | 0.34 | 0.77 | 44.93 | 45.2 | 44.55 | 212387 |
| 1708534500 | 44.42 | 0.72 | 1.65 | 43.51 | 44.45 | 43.51 | 271629 |
| 1708448100 | 43.7 | -0.34 | -0.77 | 43.81 | 44.04 | 43.5 | 103713 |
| 1708361700 | 44.04 | 0.32 | 0.73 | 43.65 | 44.11 | 43.5 | 125231 |
| 1708102500 | 43.72 | -0.26 | -0.59 | 43.73 | 43.99 | 43.5 | 296069 |
| 1708016100 | 43.98 | -1.4 | -3.09 | 45.6 | 45.95 | 43.89 | 498797 |
| 1707929700 | 45.38 | 2.17 | 5.02 | 42.54 | 45.49 | 42.54 | 663347 |
| 1707843300 | 43.21 | -0.38 | -0.87 | 43.5 | 43.79 | 42.9 | 362546 |
| 1707756900 | 43.59 | 0.69 | 1.61 | 43.14 | 43.59 | 43.01 | 335358 |
| 1707497700 | 42.9 | 0.52 | 1.23 | 42.24 | 43.27 | 42.24 | 261817 |
| 1707411300 | 42.38 | -0.44 | -1.03 | 42.7 | 43.14 | 42.24 | 323405 |
| 1707324900 | 42.82 | -1.22 | -2.77 | 43.77 | 43.84 | 42.7 | 563961 |
| 1707238500 | 44.04 | -3 | -6.38 | 44.5 | 45.2 | 43.39 | 1187292 |
| 1707152100 | 47.04 | -0.78 | -1.63 | 47.8 | 47.81 | 46.92 | 122065 |
| 1706892900 | 47.82 | 0.83 | 1.77 | 47.42 | 48.16 | 47.4 | 308908 |
| 1706806500 | 46.99 | 0.84 | 1.82 | 45.78 | 48.06 | 45.74 | 337343 |
| 1706720100 | 46.15 | -0.25 | -0.54 | 46.39 | 46.44 | 45.89 | 237779 |
| 1706633700 | 46.4 | 0.2 | 0.43 | 46.78 | 46.78 | 46.03 | 140505 |
| 1706547300 | 46.2 | -1.15 | -2.43 | 47.42 | 47.47 | 44.65 | 373703 |
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
