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 | 0.65 | 1.40799306834 | 46.165 | 47.335 | 45.595 | 3007 | 46.35908036 | DE |
| 4 | 1.71 | 3.79115397406 | 45.105 | 47.58 | 45.1 | 3014 | 46.18063885 | DE |
| 12 | -3.485 | -6.92842942346 | 50.3 | 52.17 | 44.425 | 2851 | 47.51357447 | DE |
| 26 | -5.395 | -10.3332694886 | 52.21 | 56.41 | 44.425 | 2277 | 49.57757957 | DE |
| 52 | -6.755 | -12.6096695912 | 53.57 | 56.41 | 44.425 | 2293 | 49.79252231 | DE |
| 156 | -6.755 | -12.6096695912 | 53.57 | 56.41 | 44.425 | 2293 | 49.79252231 | DE |
| 260 | -6.755 | -12.6096695912 | 53.57 | 56.41 | 44.425 | 2293 | 49.79252231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 46.9 | 0.41 | 0.89 | 46.565 | 47.335 | 46.135 | 1966 |
| 1721248020 | 46.485 | 0.18 | 0.39 | 46.345 | 47.02 | 45.94 | 3449 |
| 1721161560 | 46.305 | 0.28 | 0.62 | 45.69 | 46.395 | 45.595 | 2054 |
| 1721075160 | 46.02 | -0.58 | -1.23 | 46.605 | 46.895 | 45.92 | 3515 |
| 1720815960 | 46.595 | 0.27 | 0.57 | 46.495 | 46.95 | 46.295 | 3938 |
| 1720729560 | 46.33 | 0.34 | 0.75 | 46.165 | 46.655 | 45.6 | 2077 |
| 1720643220 | 45.985 | -0.19 | -0.41 | 46.175 | 46.555 | 45.565 | 4337 |
| 1720556760 | 46.175 | -0.15 | -0.31 | 46.23 | 46.71 | 45.905 | 2576 |
| 1720470360 | 46.32 | 0.58 | 1.26 | 46.015 | 46.32 | 45.585 | 3453 |
| 1720211220 | 45.745 | 0.17 | 0.38 | 45.355 | 46.03 | 45.205 | 5291 |
| 1720124820 | 45.57 | 0.15 | 0.32 | 45.62 | 45.68 | 45.355 | 538 |
| 1720038420 | 45.425 | -0.46 | -1.00 | 45.735 | 45.995 | 45.2 | 3769 |
| 1719952020 | 45.885 | -0.66 | -1.41 | 46.65 | 46.67 | 45.73 | 2430 |
| 1719865620 | 46.54 | -0.42 | -0.88 | 46.7 | 46.9 | 46.18 | 3501 |
| 1719606420 | 46.955 | -0.17 | -0.35 | 47.51 | 47.56 | 46.72 | 643 |
| 1719520020 | 47.12 | -0.1 | -0.21 | 47.315 | 47.565 | 47 | 1808 |
| 1719433620 | 47.22 | 0.55 | 1.17 | 46.68 | 47.58 | 46.68 | 2189 |
| 1719347160 | 46.675 | 0.59 | 1.28 | 46.325 | 46.75 | 46.25 | 2057 |
| 1719260820 | 46.085 | 0.04 | 0.09 | 46.4 | 46.4 | 45.8 | 4387 |
| 1719001620 | 46.045 | 0.41 | 0.89 | 45.6 | 46.3 | 45.375 | 5032 |
| 1718915160 | 45.64 | 0.41 | 0.90 | 45.105 | 45.81 | 45.1 | 3228 |
| 1718828820 | 45.235 | 0.23 | 0.52 | 45.225 | 45.245 | 44.915 | 1816 |
| 1718742360 | 45 | -0.79 | -1.73 | 45.705 | 45.975 | 45 | 2623 |
| 1718656020 | 45.79 | 1.08 | 2.40 | 45.03 | 45.935 | 44.425 | 4237 |
| 1718396820 | 44.715 | -0.65 | -1.42 | 45.555 | 45.905 | 44.565 | 6295 |
| 1718310420 | 45.36 | -0.84 | -1.81 | 46.39 | 46.39 | 45.185 | 4724 |
| 1718224020 | 46.195 | -1.41 | -2.96 | 47.825 | 47.825 | 45.49 | 4125 |
| 1718137620 | 47.605 | 0.13 | 0.27 | 47.465 | 47.735 | 47 | 2900 |
| 1718051220 | 47.475 | -1.1 | -2.26 | 48.88 | 49.11 | 47.3 | 2929 |
| 1717792020 | 48.575 | 0.42 | 0.86 | 48.035 | 48.605 | 48.035 | 1375 |
| 1717705620 | 48.16 | -0.02 | -0.03 | 47.93 | 50.19 | 47.505 | 4166 |
| 1717619220 | 48.175 | 0.27 | 0.57 | 47.89 | 48.325 | 47.605 | 1904 |
| 1717532820 | 47.9 | 0.53 | 1.13 | 47.81 | 47.9 | 47.42 | 943 |
| 1717446420 | 47.365 | 0.07 | 0.14 | 48.14 | 48.325 | 47.24 | 1727 |
| 1717187220 | 47.3 | 0.17 | 0.36 | 47.305 | 47.605 | 46.8 | 6201 |
| 1717100820 | 47.13 | -1.04 | -2.15 | 47.755 | 48.495 | 47.13 | 3781 |
| 1717014420 | 48.165 | 0.68 | 1.43 | 47.475 | 48.185 | 47.335 | 1611 |
| 1716928020 | 47.485 | -1.35 | -2.75 | 48.995 | 49 | 47.35 | 3881 |
| 1716841560 | 48.83 | -0.02 | -0.03 | 48.48 | 49.03 | 48.015 | 3863 |
| 1716582420 | 48.845 | 0.14 | 0.30 | 48.7 | 49.01 | 48.645 | 1477 |
| 1716496020 | 48.7 | -0.38 | -0.77 | 49.19 | 49.19 | 48.7 | 1672 |
| 1716409620 | 49.08 | -0.04 | -0.07 | 49.005 | 49.81 | 49.005 | 2159 |
| 1716323160 | 49.115 | -0.27 | -0.55 | 49.435 | 49.735 | 49 | 1941 |
| 1716236760 | 49.385 | -0.27 | -0.53 | 49.955 | 49.955 | 49.185 | 5746 |
| 1715977620 | 49.65 | -0.17 | -0.34 | 49.605 | 50.31 | 49.59 | 2449 |
| 1715891220 | 49.82 | -0.08 | -0.16 | 49.805 | 50.26 | 49.8 | 1461 |
| 1715804820 | 49.9 | -0.49 | -0.97 | 50.53 | 50.53 | 49.825 | 2363 |
| 1715718420 | 50.39 | -0.35 | -0.69 | 50.93 | 50.93 | 49.96 | 2114 |
| 1715631960 | 50.74 | -0.9 | -1.74 | 51.97 | 51.97 | 50.71 | 3415 |
| 1715372820 | 51.64 | 0.62 | 1.22 | 51.59 | 51.64 | 51.14 | 2139 |
| 1715286420 | 51.02 | 0.47 | 0.93 | 50.67 | 51.31 | 50.33 | 244 |
| 1715200020 | 50.55 | -0.3 | -0.59 | 50.72 | 52.17 | 50.44 | 4189 |
| 1715113620 | 50.85 | 0.86 | 1.72 | 50.04 | 50.85 | 50.04 | 2832 |
| 1715027220 | 49.99 | -1.27 | -2.48 | 51.39 | 51.39 | 49.99 | 2433 |
| 1714768020 | 51.26 | 1.29 | 2.59 | 51 | 51.5 | 49.58 | 1748 |
| 1714681560 | 49.965 | -0.12 | -0.23 | 50.01 | 50.33 | 49.815 | 1818 |
| 1714508820 | 50.08 | -0.3 | -0.60 | 50.71 | 51.1 | 50.01 | 661 |
| 1714422420 | 50.38 | 0.45 | 0.90 | 50.06 | 50.4 | 49.53 | 1657 |
| 1714163220 | 49.93 | 0.34 | 0.68 | 49.505 | 50 | 49.5 | 1926 |
| 1714076820 | 49.595 | -1.15 | -2.26 | 50.3 | 50.47 | 48.715 | 4875 |
| 1713990420 | 50.74 | 0.52 | 1.04 | 50 | 51.3 | 49.555 | 3194 |
| 1713903960 | 50.22 | -0.14 | -0.28 | 50.12 | 50.59 | 49.78 | 3439 |
| 1713817560 | 50.36 | 0.45 | 0.89 | 49.9 | 50.44 | 49.9 | 1779 |
| 1713558420 | 49.915 | -0.37 | -0.73 | 50.16 | 50.18 | 49.64 | 2160 |
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
