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 | 0.82 | 1.58607350097 | 51.7 | 53.22 | 51.52 | 935618 | 52.28226109 | DE |
| 4 | 0.02 | 0.0380952380952 | 52.5 | 53.22 | 50.28 | 1052534 | 51.94423406 | DE |
| 12 | 7.22 | 15.9381898455 | 45.3 | 53.22 | 44.75 | 1185810 | 50.37588355 | DE |
| 26 | 8.195 | 18.4884376763 | 44.325 | 53.22 | 42.98 | 1276147 | 47.49299953 | DE |
| 52 | 5.91 | 12.6796824716 | 46.61 | 53.22 | 42.97 | 1252859 | 46.63601169 | DE |
| 156 | 1.88 | 3.71248025276 | 50.64 | 53.22 | 39.36 | 1845028 | 45.83276625 | DE |
| 260 | -1.48 | -2.74074074074 | 54 | 57.77 | 38.42 | 2639007 | 47.89823738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 52.44 | -0.34 | -0.64 | 52.84 | 53.22 | 52.44 | 876425 |
| 1720801800 | 52.78 | 0.44 | 0.84 | 52.42 | 52.84 | 52.28 | 860296 |
| 1720715400 | 52.34 | 0.06 | 0.11 | 52.4 | 52.6 | 52.32 | 902682 |
| 1720629000 | 52.28 | 0.62 | 1.20 | 51.54 | 52.28 | 51.52 | 1048432 |
| 1720542600 | 51.66 | 0.16 | 0.31 | 51.7 | 52.1 | 51.62 | 990257 |
| 1720456200 | 51.5 | 0.3 | 0.59 | 51.26 | 51.66 | 51.24 | 748944 |
| 1720197000 | 51.2 | 0.04 | 0.08 | 51.3 | 51.38 | 51.02 | 499892 |
| 1720110600 | 51.16 | 0.24 | 0.47 | 51.1 | 51.32 | 50.94 | 929015 |
| 1720024200 | 50.92 | 0.06 | 0.12 | 51.16 | 51.26 | 50.78 | 859428 |
| 1719937800 | 50.86 | -0.48 | -0.93 | 50.82 | 50.94 | 50.28 | 1355303 |
| 1719851400 | 51.34 | 0.06 | 0.12 | 51.48 | 51.82 | 51.06 | 1318892 |
| 1719592200 | 51.28 | -0.44 | -0.85 | 51.92 | 51.98 | 51.14 | 1194042 |
| 1719505800 | 51.72 | -0.52 | -1.00 | 52.18 | 52.42 | 51.72 | 903793 |
| 1719419400 | 52.24 | -0.2 | -0.38 | 52.52 | 52.58 | 52.02 | 1237583 |
| 1719333000 | 52.44 | -0.04 | -0.08 | 52.46 | 52.74 | 52.38 | 740228 |
| 1719246600 | 52.48 | 0.1 | 0.19 | 52.28 | 52.54 | 52.2 | 1535706 |
| 1718987400 | 52.38 | -0.02 | -0.04 | 52.4 | 52.62 | 52.24 | 1873295 |
| 1718901000 | 52.4 | -0.14 | -0.27 | 52.5 | 52.5 | 52.14 | 1423791 |
| 1718814600 | 52.54 | 0.08 | 0.15 | 52.34 | 52.54 | 52.2 | 867740 |
| 1718728200 | 52.46 | 0 | 0.00 | 52.5 | 52.6 | 52.34 | 884926 |
| 1718641800 | 52.46 | -0.28 | -0.53 | 52.8 | 52.8 | 52.18 | 1009585 |
| 1718382600 | 52.74 | 0.4 | 0.76 | 52.36 | 52.76 | 52.34 | 1950454 |
| 1718296200 | 52.34 | 0.34 | 0.65 | 52.02 | 52.34 | 51.8 | 1003613 |
| 1718209800 | 52 | 0.32 | 0.62 | 51.92 | 52.34 | 51.82 | 890573 |
| 1718123400 | 51.68 | -0.06 | -0.12 | 51.88 | 51.92 | 51.38 | 778843 |
| 1718037000 | 51.74 | 0.02 | 0.04 | 51.36 | 51.94 | 51.1 | 1088439 |
| 1717777800 | 51.72 | 0.2 | 0.39 | 51.8 | 51.92 | 51.52 | 1153769 |
| 1717691400 | 51.52 | 0.02 | 0.04 | 51.42 | 51.56 | 51.18 | 944192 |
| 1717605000 | 51.5 | 0.2 | 0.39 | 51.6 | 51.78 | 51.36 | 1251253 |
| 1717518600 | 51.3 | 0.7 | 1.38 | 50.9 | 51.54 | 50.68 | 1542381 |
| 1717432200 | 50.6 | 0.44 | 0.88 | 50.56 | 50.84 | 50.42 | 1059812 |
| 1717173000 | 50.16 | 0.12 | 0.24 | 50 | 50.26 | 49.87 | 1870911 |
| 1717086600 | 50.04 | 0.37 | 0.74 | 49.71 | 50.16 | 49.59 | 927836 |
| 1717000200 | 49.67 | -0.32 | -0.64 | 49.77 | 49.94 | 49.58 | 1255305 |
| 1716913800 | 49.99 | -0.53 | -1.05 | 50.34 | 50.34 | 49.88 | 922680 |
| 1716827400 | 50.52 | 0.08 | 0.16 | 50.28 | 50.52 | 50.26 | 320838 |
| 1716568200 | 50.44 | -0.2 | -0.39 | 50.24 | 50.68 | 50.14 | 898548 |
| 1716481800 | 50.64 | 0.5 | 1.00 | 50.78 | 51.18 | 50.48 | 1671465 |
| 1716395400 | 50.14 | 0.04 | 0.08 | 49.95 | 50.2 | 49.87 | 888618 |
| 1716309000 | 50.1 | -0.02 | -0.04 | 49.85 | 50.26 | 49.74 | 844927 |
| 1716222600 | 50.12 | -0.3 | -0.60 | 50.46 | 50.52 | 50.08 | 618851 |
| 1715963400 | 50.42 | 0.55 | 1.10 | 50 | 50.48 | 50 | 1706591 |
| 1715877000 | 49.87 | -0.23 | -0.46 | 49.8 | 49.87 | 49.56 | 1452105 |
| 1715790600 | 50.1 | 0.17 | 0.34 | 49.93 | 50.2 | 49.74 | 926551 |
| 1715704200 | 49.93 | -0.25 | -0.50 | 50.24 | 50.34 | 49.82 | 1107156 |
| 1715617800 | 50.18 | 0.38 | 0.76 | 49.8 | 50.38 | 49.76 | 1126129 |
| 1715358600 | 49.8 | 0.3 | 0.61 | 49.58 | 49.87 | 49.53 | 968750 |
| 1715272200 | 49.5 | 0.33 | 0.67 | 49.15 | 49.5 | 49.15 | 912897 |
| 1715185800 | 49.17 | 0.11 | 0.22 | 49.11 | 49.39 | 49.09 | 839902 |
| 1715099400 | 49.06 | 0.7 | 1.45 | 48.59 | 49.15 | 48.59 | 1382270 |
| 1715013000 | 48.36 | -0.44 | -0.90 | 48.54 | 48.74 | 48.23 | 830504 |
| 1714753800 | 48.8 | -0.01 | -0.02 | 48.64 | 48.88 | 48.64 | 1080584 |
| 1714667400 | 48.81 | 0.31 | 0.64 | 48.5 | 48.85 | 48.38 | 1298427 |
| 1714494600 | 48.5 | 0.44 | 0.92 | 48.14 | 48.55 | 48.08 | 1853341 |
| 1714408200 | 48.06 | -0.19 | -0.39 | 48.05 | 48.46 | 48.05 | 1267354 |
| 1714149000 | 48.25 | 0.66 | 1.39 | 47.89 | 48.33 | 47.79 | 2084186 |
| 1714062600 | 47.59 | 2.63 | 5.85 | 47.06 | 47.82 | 46.45 | 4412853 |
| 1713976200 | 44.96 | -0.02 | -0.04 | 45.01 | 45.28 | 44.83 | 1283598 |
| 1713889800 | 44.98 | -0.07 | -0.16 | 45.3 | 45.39 | 44.75 | 1486046 |
| 1713803400 | 45.05 | 0.58 | 1.30 | 44.85 | 45.13 | 44.81 | 1330751 |
| 1713544200 | 44.47 | 0.24 | 0.54 | 44.04 | 44.86 | 44.04 | 3571117 |
| 1713457800 | 44.23 | 0.36 | 0.82 | 43.87 | 44.38 | 43.85 | 2344660 |
| 1713371400 | 43.87 | -0.05 | -0.11 | 44.22 | 44.38 | 43.85 | 1974897 |
| 1713285000 | 43.92 | -0.35 | -0.79 | 44.01 | 44.34 | 43.88 | 2068684 |
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
