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 | -1.46 | -3.47123157394 | 42.06 | 42.08 | 39.54 | 50363 | 40.84763693 | DE |
| 4 | -0.28 | -0.684931506849 | 40.88 | 44.78 | 39.54 | 52994 | 42.33559318 | DE |
| 12 | 0.68 | 1.70340681363 | 39.92 | 44.78 | 38.32 | 67328 | 41.58968336 | DE |
| 26 | 3.3 | 8.8471849866 | 37.3 | 44.78 | 35.7 | 77035 | 39.74676482 | DE |
| 52 | -6.9 | -14.5263157895 | 47.5 | 47.82 | 33.64 | 76214 | 39.07283228 | DE |
| 156 | -2.2 | -5.14018691589 | 42.8 | 57.4 | 30.64 | 72331 | 42.54568008 | DE |
| 260 | -13.8 | -25.3676470588 | 54.4 | 57.4 | 23.2 | 84863 | 40.41694266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 40.6 | -0.22 | -0.54 | 40.22 | 40.7 | 39.54 | 64207 |
| 1721838600 | 40.82 | 0.1 | 0.25 | 40.5 | 41.14 | 40.5 | 32621 |
| 1721752200 | 40.72 | -0.22 | -0.54 | 41 | 41.16 | 40.48 | 44110 |
| 1721665800 | 40.94 | -0.2 | -0.49 | 41.44 | 41.5 | 40.9 | 49925 |
| 1721406600 | 41.14 | -1.06 | -2.51 | 42.06 | 42.08 | 41.14 | 60953 |
| 1721320200 | 42.2 | -0.56 | -1.31 | 42.6 | 42.96 | 42.2 | 58773 |
| 1721233800 | 42.76 | -0.38 | -0.88 | 42.94 | 43.12 | 42.4 | 102331 |
| 1721147400 | 43.14 | -0.3 | -0.69 | 43.44 | 43.72 | 43 | 54333 |
| 1721061000 | 43.44 | -0.04 | -0.09 | 43.44 | 43.72 | 43.2 | 33346 |
| 1720801800 | 43.48 | 0.48 | 1.12 | 42.98 | 43.62 | 42.76 | 42633 |
| 1720715400 | 43 | 0.58 | 1.37 | 42.5 | 43 | 42.28 | 57656 |
| 1720629000 | 42.42 | -0.08 | -0.19 | 42.6 | 42.74 | 42.32 | 22943 |
| 1720542600 | 42.5 | -1 | -2.30 | 43.5 | 43.64 | 42.5 | 40393 |
| 1720456200 | 43.5 | -0.48 | -1.09 | 43.9 | 44.28 | 43.44 | 47638 |
| 1720197000 | 43.98 | 1.86 | 4.42 | 43.5 | 44.78 | 43.22 | 164363 |
| 1720110600 | 42.12 | 0.34 | 0.81 | 42 | 42.38 | 41.96 | 26164 |
| 1720024200 | 41.78 | 0.54 | 1.31 | 41.38 | 41.92 | 41.22 | 46405 |
| 1719937800 | 41.24 | 0 | 0.00 | 41.2 | 41.3 | 40.86 | 25256 |
| 1719851400 | 41.24 | 0.52 | 1.28 | 40.88 | 41.5 | 40.86 | 57569 |
| 1719592200 | 40.72 | -0.1 | -0.24 | 40.88 | 41.24 | 40.62 | 47901 |
| 1719505800 | 40.82 | 0.1 | 0.25 | 41 | 41 | 40.5 | 35240 |
| 1719419400 | 40.72 | -0.04 | -0.10 | 41 | 41.74 | 40.34 | 100118 |
| 1719333000 | 40.76 | -0.06 | -0.15 | 40.66 | 40.92 | 40.5 | 50688 |
| 1719246600 | 40.82 | 0.44 | 1.09 | 40.2 | 41 | 39.96 | 38146 |
| 1718987400 | 40.38 | -0.34 | -0.83 | 40.78 | 40.88 | 40.2 | 87192 |
| 1718901000 | 40.72 | 0.9 | 2.26 | 39.94 | 40.82 | 39.88 | 50518 |
| 1718814600 | 39.82 | -0.48 | -1.19 | 40.3 | 40.42 | 39.82 | 31419 |
| 1718728200 | 40.3 | 0.04 | 0.10 | 40.32 | 40.6 | 40.24 | 35449 |
| 1718641800 | 40.26 | 0.12 | 0.30 | 40.24 | 40.7 | 40.2 | 46748 |
| 1718382600 | 40.14 | -0.86 | -2.10 | 40.96 | 41.18 | 39.84 | 81096 |
| 1718296200 | 41 | -1.38 | -3.26 | 42.24 | 42.24 | 41 | 80070 |
| 1718209800 | 42.38 | 0.62 | 1.48 | 41.86 | 42.52 | 41.7 | 48589 |
| 1718123400 | 41.76 | -0.64 | -1.51 | 42.5 | 42.66 | 41.76 | 78047 |
| 1718037000 | 42.4 | -0.2 | -0.47 | 42.1 | 42.4 | 42.1 | 25390 |
| 1717777800 | 42.6 | -0.08 | -0.19 | 42.66 | 42.78 | 42.3 | 48782 |
| 1717691400 | 42.68 | -0.26 | -0.61 | 42.94 | 43.06 | 42.44 | 47771 |
| 1717605000 | 42.94 | 0.5 | 1.18 | 42.6 | 42.94 | 42.32 | 37032 |
| 1717518600 | 42.44 | -0.48 | -1.12 | 42.74 | 42.92 | 42.44 | 40395 |
| 1717432200 | 42.92 | 0.08 | 0.19 | 43.12 | 43.3 | 42.72 | 49920 |
| 1717173000 | 42.84 | -0.26 | -0.60 | 42.8 | 43.04 | 42.56 | 112041 |
| 1717086600 | 43.1 | 0.26 | 0.61 | 42.66 | 43.24 | 42.54 | 42782 |
| 1717000200 | 42.84 | -0.88 | -2.01 | 43.7 | 43.7 | 42.68 | 118813 |
| 1716913800 | 43.72 | 0.42 | 0.97 | 43.46 | 43.82 | 43.28 | 69966 |
| 1716827400 | 43.3 | 0.76 | 1.79 | 42.58 | 43.4 | 42.56 | 78253 |
| 1716568200 | 42.54 | 1.5 | 3.65 | 42 | 43.14 | 41.5 | 230332 |
| 1716481800 | 41.04 | 0 | 0.00 | 41.12 | 41.24 | 40.74 | 66509 |
| 1716395400 | 41.04 | 0.24 | 0.59 | 40.88 | 41.04 | 40.64 | 29948 |
| 1716309000 | 40.8 | -0.44 | -1.07 | 41.36 | 41.72 | 40.66 | 64700 |
| 1716222600 | 41.24 | 0.04 | 0.10 | 41.2 | 41.42 | 40.94 | 38235 |
| 1715963400 | 41.2 | 0.54 | 1.33 | 40.58 | 41.2 | 40.42 | 75413 |
| 1715877000 | 40.66 | 0.26 | 0.64 | 40.7 | 40.7 | 40.22 | 53686 |
| 1715790600 | 40.4 | 0.68 | 1.71 | 40.22 | 40.68 | 39.86 | 132593 |
| 1715704200 | 39.72 | 0.28 | 0.71 | 39.54 | 39.74 | 39.26 | 59416 |
| 1715617800 | 39.44 | -0.06 | -0.15 | 39.6 | 39.6 | 39.26 | 45549 |
| 1715358600 | 39.5 | -0.3 | -0.75 | 40 | 40.14 | 39.2 | 105968 |
| 1715272200 | 39.8 | -1.46 | -3.54 | 40.04 | 40.36 | 39.56 | 113882 |
| 1715185800 | 41.26 | -0.34 | -0.82 | 41.5 | 42 | 41.14 | 125812 |
| 1715099400 | 41.6 | 0.56 | 1.36 | 41.54 | 41.68 | 40.8 | 102468 |
| 1715013000 | 41.04 | 1.1 | 2.75 | 39 | 41.7 | 38.32 | 208272 |
| 1714753800 | 39.94 | 0.08 | 0.20 | 39.92 | 40.62 | 39.82 | 94168 |
| 1714667400 | 39.86 | -0.7 | -1.73 | 40.72 | 40.72 | 39.46 | 91798 |
| 1714494600 | 40.56 | -0.44 | -1.07 | 41 | 41.1 | 40.56 | 64096 |
| 1714408200 | 41 | 1.44 | 3.64 | 39.96 | 41.18 | 39.9 | 90003 |
| 1714149000 | 39.56 | 0.14 | 0.36 | 39.72 | 39.94 | 39.5 | 52382 |
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
