We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 2.17640320733 | 43.65 | 45.85 | 43.6 | 15387 | 44.79004341 | DE |
| 4 | 0.1 | 0.224719101124 | 44.5 | 45.85 | 43.4 | 14822 | 44.29758711 | DE |
| 12 | 2.05 | 4.8178613396 | 42.55 | 45.85 | 42.25 | 16933 | 44.17130457 | DE |
| 26 | 8.1 | 22.1917808219 | 36.5 | 46.3 | 36.15 | 16276 | 43.68142289 | DE |
| 52 | -2.1 | -4.49678800857 | 46.7 | 47.65 | 36.15 | 13295 | 43.22863653 | DE |
| 156 | -7.9 | -15.0476190476 | 52.5 | 58.1 | 36.15 | 14773 | 47.31613295 | DE |
| 260 | -7.8 | -14.8854961832 | 52.4 | 59.4 | 36.15 | 14527 | 48.87502873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 44.6 | 0.55 | 1.25 | 44.05 | 44.65 | 44.05 | 10050 |
| 1714062600 | 44.05 | -0.35 | -0.79 | 44.25 | 44.4 | 43.6 | 15150 |
| 1713976200 | 44.4 | -0.65 | -1.44 | 45.05 | 45.2 | 44.3 | 8760 |
| 1713889800 | 45.05 | -0.25 | -0.55 | 45.4 | 45.85 | 45.05 | 16434 |
| 1713803400 | 45.3 | 0.5 | 1.12 | 44.8 | 45.3 | 44.6 | 19984 |
| 1713544200 | 44.8 | 0.3 | 0.67 | 43.65 | 44.8 | 43.65 | 16606 |
| 1713457800 | 44.5 | 0.1 | 0.23 | 44.4 | 44.5 | 43.95 | 9403 |
| 1713371400 | 44.4 | 0.4 | 0.91 | 43.95 | 44.5 | 43.85 | 11190 |
| 1713285000 | 44 | -0.35 | -0.79 | 44.15 | 44.15 | 43.45 | 16600 |
| 1713198600 | 44.35 | -0.05 | -0.11 | 44.35 | 44.8 | 44 | 13567 |
| 1712939400 | 44.4 | -0.2 | -0.45 | 44.6 | 45 | 44.4 | 9204 |
| 1712853000 | 44.6 | 0.8 | 1.83 | 43.75 | 44.6 | 43.4 | 15847 |
| 1712766600 | 43.8 | -0.25 | -0.57 | 44.2 | 44.7 | 43.65 | 18959 |
| 1712680200 | 44.05 | 0.1 | 0.23 | 43.75 | 44.25 | 43.75 | 12719 |
| 1712593800 | 43.95 | -0.35 | -0.79 | 44.3 | 44.4 | 43.8 | 16415 |
| 1712334600 | 44.3 | 0.05 | 0.11 | 43.55 | 44.35 | 43.55 | 15742 |
| 1712248200 | 44.25 | 0.85 | 1.96 | 43.6 | 44.3 | 43.5 | 12980 |
| 1712161800 | 43.4 | -0.45 | -1.03 | 44.1 | 44.1 | 43.4 | 15350 |
| 1712075400 | 43.85 | -0.65 | -1.46 | 44.5 | 44.8 | 43.85 | 21886 |
| 1711647000 | 44.5 | 0.4 | 0.91 | 44.25 | 44.55 | 43.8 | 16334 |
| 1711560600 | 44.1 | -0.4 | -0.90 | 44.4 | 44.7 | 43.85 | 9922 |
| 1711474200 | 44.5 | 0.15 | 0.34 | 44.3 | 44.7 | 44.3 | 8033 |
| 1711387800 | 44.35 | -0.1 | -0.22 | 44.6 | 44.7 | 44.15 | 17806 |
| 1711128600 | 44.45 | -0.2 | -0.45 | 44.6 | 44.8 | 44.45 | 9062 |
| 1711042200 | 44.65 | 0.05 | 0.11 | 44.7 | 44.8 | 44.3 | 32133 |
| 1710955800 | 44.6 | 0.05 | 0.11 | 44.15 | 44.95 | 44.15 | 19704 |
| 1710869400 | 44.55 | 0.15 | 0.34 | 44.4 | 44.55 | 44.15 | 14428 |
| 1710783000 | 44.4 | -0.6 | -1.33 | 44.95 | 45.05 | 44.3 | 14116 |
| 1710523800 | 45 | 0.6 | 1.35 | 44.65 | 45.35 | 44.5 | 91878 |
| 1710437400 | 44.4 | -0.7 | -1.55 | 45 | 45 | 44.2 | 8613 |
| 1710351000 | 45.1 | 0.95 | 2.15 | 44.2 | 45.1 | 44.2 | 15434 |
| 1710264600 | 44.15 | 0.25 | 0.57 | 43.9 | 44.4 | 43.9 | 8844 |
| 1710178200 | 43.9 | -0.3 | -0.68 | 43.85 | 44.05 | 43.75 | 60128 |
| 1709919000 | 44.2 | 0.05 | 0.11 | 44 | 44.25 | 43.9 | 11046 |
| 1709832600 | 44.15 | 0.15 | 0.34 | 43.9 | 44.15 | 43.8 | 9023 |
| 1709746200 | 44 | 0.15 | 0.34 | 43.9 | 44.1 | 43.85 | 12814 |
| 1709659800 | 43.85 | -0.1 | -0.23 | 44.05 | 44.1 | 43.8 | 30028 |
| 1709573400 | 43.95 | -0.1 | -0.23 | 44 | 44.25 | 43.9 | 8337 |
| 1709314200 | 44.05 | -0.2 | -0.45 | 44.35 | 44.45 | 43.95 | 11671 |
| 1709227800 | 44.25 | -0.25 | -0.56 | 44.6 | 44.6 | 44.05 | 48186 |
| 1709141400 | 44.5 | 0.4 | 0.91 | 44.1 | 44.6 | 43.95 | 31961 |
| 1709055000 | 44.1 | 0.3 | 0.68 | 43.9 | 44.35 | 43.85 | 18362 |
| 1708968600 | 43.8 | -0.75 | -1.68 | 44.2 | 44.2 | 43.6 | 13022 |
| 1708709400 | 44.55 | 0.45 | 1.02 | 44.1 | 44.65 | 44.1 | 16378 |
| 1708623000 | 44.1 | 0.2 | 0.46 | 44.05 | 44.3 | 43.9 | 10443 |
| 1708536600 | 43.9 | 0.35 | 0.80 | 43.35 | 44.1 | 43.35 | 18062 |
| 1708450200 | 43.55 | 0.05 | 0.11 | 43.4 | 43.6 | 43.25 | 15346 |
| 1708363800 | 43.5 | -0.05 | -0.11 | 43.55 | 43.6 | 43.2 | 8743 |
| 1708104600 | 43.55 | 0 | 0.00 | 43.45 | 43.65 | 43.3 | 9294 |
| 1708018200 | 43.55 | 0.15 | 0.35 | 43.6 | 44 | 43.35 | 7351 |
| 1707931800 | 43.4 | 0.1 | 0.23 | 43.2 | 43.75 | 43.2 | 11212 |
| 1707845400 | 43.3 | -0.5 | -1.14 | 43.75 | 43.9 | 43.2 | 10485 |
| 1707759000 | 43.8 | 0.6 | 1.39 | 43.35 | 43.9 | 43.35 | 10505 |
| 1707499800 | 43.2 | 0.25 | 0.58 | 42.9 | 43.3 | 42.7 | 15331 |
| 1707413400 | 42.95 | 0.15 | 0.35 | 42.55 | 43.35 | 42.55 | 11519 |
| 1707327000 | 42.8 | -0.4 | -0.93 | 43.2 | 43.25 | 42.75 | 12045 |
| 1707240600 | 43.2 | 0.75 | 1.77 | 42.7 | 43.5 | 42.65 | 13450 |
| 1707154200 | 42.45 | 0.1 | 0.24 | 42.3 | 42.75 | 42.25 | 12758 |
| 1706895000 | 42.35 | 0 | 0.00 | 42.55 | 43.2 | 42.35 | 11510 |
| 1706808600 | 42.35 | -0.9 | -2.08 | 43.1 | 43.15 | 42.35 | 15177 |
| 1706722200 | 43.25 | -0.15 | -0.35 | 43.4 | 43.45 | 43 | 11955 |
| 1706635800 | 43.4 | -0.05 | -0.12 | 43.45 | 43.65 | 43.3 | 11564 |
| 1706549400 | 43.45 | 0 | 0.00 | 43.45 | 43.65 | 43.1 | 12897 |
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
