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 | 1.21 | 2.9664133366 | 40.79 | 42.2 | 40.01 | 143713 | 41.11503724 | DE |
| 4 | -3.02 | -6.70812972012 | 45.02 | 45.17 | 39.5 | 133035 | 42.04802383 | DE |
| 12 | 6.96 | 19.8630136986 | 35.04 | 47.89 | 34.909999 | 162883 | 42.98422696 | DE |
| 26 | 13.7 | 48.4098939929 | 28.3 | 47.89 | 28.19 | 135379 | 38.22081387 | DE |
| 52 | 12.92 | 44.4291609354 | 29.08 | 47.89 | 27.57 | 548718 | 32.64679738 | DE |
| 156 | 14 | 50 | 28 | 47.89 | 20.285 | 1210817 | 29.13822035 | DE |
| 260 | 14 | 50 | 28 | 47.89 | 20.285 | 1210817 | 29.13822035 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715631960 | 41.25 | -0.41 | -0.98 | 41.7 | 41.89 | 40.85 | 184016 |
| 1715372820 | 41.659999 | 0.26 | 0.63 | 41.56 | 42.2 | 41.39 | 127665 |
| 1715286420 | 41.4 | 0.89 | 2.20 | 40.64 | 41.51 | 40.51 | 64719 |
| 1715200020 | 40.51 | -0.42 | -1.03 | 41.01 | 41.15 | 40.08 | 117945 |
| 1715113620 | 40.93 | 0.24 | 0.59 | 40.79 | 41.01 | 40.01 | 224221 |
| 1715027220 | 40.69 | -0.36 | -0.88 | 41.01 | 41.229999 | 40.18 | 178885 |
| 1714768020 | 41.049999 | -1.61 | -3.77 | 43.98 | 44.32 | 39.5 | 522560 |
| 1714681560 | 42.659999 | 0.15 | 0.35 | 42.5 | 42.89 | 41.59 | 87634 |
| 1714508820 | 42.51 | -1.57 | -3.56 | 44.18 | 44.18 | 42.1 | 83882 |
| 1714422420 | 44.08 | 1 | 2.32 | 43.21 | 44.29 | 43.11 | 74746 |
| 1714163220 | 43.08 | 1.08 | 2.57 | 42.31 | 43.24 | 41.86 | 92276 |
| 1714076820 | 42 | -0.71 | -1.66 | 42.67 | 42.85 | 41.75 | 107172 |
| 1713990420 | 42.71 | -1.04 | -2.38 | 43.84 | 43.84 | 42.69 | 82372 |
| 1713903960 | 43.75 | 0.45 | 1.04 | 43.32 | 43.75 | 43.08 | 54401 |
| 1713817560 | 43.3 | -0.2 | -0.46 | 43.56 | 44 | 42.86 | 103184 |
| 1713558420 | 43.5 | -0.5 | -1.14 | 43.6 | 43.77 | 42.94 | 130108 |
| 1713472020 | 44 | 0.04 | 0.09 | 44.12 | 44.49 | 43.79 | 66312 |
| 1713385620 | 43.96 | -0.54 | -1.21 | 44.42 | 45.01 | 43.79 | 87403 |
| 1713299220 | 44.5 | -0.8 | -1.77 | 45.02 | 45.17 | 44.07 | 138158 |
| 1713212820 | 45.3 | 0.3 | 0.67 | 45.11 | 45.96 | 44.92 | 97354 |
| 1712953620 | 45 | -1 | -2.17 | 46.05 | 46.25 | 44.95 | 89791 |
| 1712867220 | 46 | 0.01 | 0.02 | 46 | 46.28 | 45.61 | 115885 |
| 1712780760 | 45.99 | 0.67 | 1.48 | 45.38 | 46.13 | 44.89 | 125611 |
| 1712694360 | 45.32 | -1.84 | -3.90 | 47.2 | 47.24 | 45.14 | 181345 |
| 1712607960 | 47.16 | 0.4 | 0.86 | 46.71 | 47.28 | 46.68 | 93563 |
| 1712348820 | 46.76 | 0.66 | 1.43 | 45.9 | 46.87 | 45.85 | 86988 |
| 1712262360 | 46.1 | 0.36 | 0.79 | 45.6 | 46.59 | 45.46 | 74018 |
| 1712175960 | 45.74 | -0.86 | -1.85 | 46.5 | 46.64 | 45.02 | 142465 |
| 1712089560 | 46.6 | -0.13 | -0.28 | 46.72 | 47.32 | 46.46 | 157546 |
| 1711661160 | 46.73 | 0.18 | 0.39 | 46.46 | 46.89 | 46.41 | 109988 |
| 1711574820 | 46.55 | -0.36 | -0.77 | 46.96 | 47.08 | 46.44 | 133169 |
| 1711488360 | 46.91 | 0.13 | 0.28 | 46.76 | 47.43 | 46.76 | 88403 |
| 1711401960 | 46.78 | 0.38 | 0.82 | 46.25 | 46.9 | 46.16 | 100153 |
| 1711142760 | 46.4 | -0.29 | -0.62 | 46.55 | 46.87 | 46.3 | 92350 |
| 1711056360 | 46.69 | -0.49 | -1.04 | 47.31 | 47.49 | 46.42 | 128120 |
| 1710969960 | 47.18 | -0.57 | -1.19 | 47.79 | 47.89 | 46.65 | 103120 |
| 1710883560 | 47.75 | 0.76 | 1.62 | 46.8 | 47.75 | 46.65 | 107290 |
| 1710797160 | 46.99 | 0.25 | 0.53 | 46.73 | 47.26 | 46.61 | 124476 |
| 1710537960 | 46.74 | 0.84 | 1.83 | 45.69 | 47 | 45.68 | 184141 |
| 1710451620 | 45.9 | 1.1 | 2.46 | 44.72 | 45.94 | 44.61 | 139271 |
| 1710365160 | 44.8 | -0.29 | -0.64 | 45.18 | 45.27 | 44.58 | 108409 |
| 1710278760 | 45.09 | 1.2 | 2.73 | 44 | 45.16 | 43.87 | 164012 |
| 1710192420 | 43.89 | 0.51 | 1.18 | 43.4 | 43.99 | 43.2 | 117263 |
| 1709933160 | 43.38 | 0.02 | 0.05 | 43.13 | 43.92 | 43.11 | 87854 |
| 1709846760 | 43.36 | 0.57 | 1.33 | 42.74 | 43.8 | 42.67 | 178635 |
| 1709760360 | 42.79 | -0.13 | -0.30 | 43.03 | 43.28 | 42.65 | 110968 |
| 1709673960 | 42.92 | 0.32 | 0.75 | 42 | 43.28 | 41.5 | 252227 |
| 1709587560 | 42.6 | -0.82 | -1.89 | 43.51 | 44.48 | 42.4 | 526114 |
| 1709328360 | 43.42 | 5.53 | 14.59 | 38.52 | 44.7 | 38.51 | 1557809 |
| 1709241960 | 37.89 | 0.42 | 1.12 | 37.4 | 38 | 37.39 | 156042 |
| 1709155560 | 37.47 | 0.3 | 0.81 | 37.18 | 37.58 | 37.159999 | 127484 |
| 1709069220 | 37.17 | 0.28 | 0.76 | 36.7 | 37.53 | 36.7 | 232548 |
| 1708982760 | 36.89 | 0.31 | 0.85 | 36.549999 | 36.95 | 36.479999 | 120272 |
| 1708723560 | 36.58 | 0.19 | 0.52 | 36.18 | 36.75 | 36.14 | 120987 |
| 1708637220 | 36.39 | 0.17 | 0.47 | 36.32 | 36.96 | 36.03 | 187234 |
| 1708550820 | 36.22 | 0.79 | 2.23 | 35.5 | 36.29 | 35.39 | 154235 |
| 1708464420 | 35.43 | 0.42 | 1.20 | 35.04 | 35.6 | 34.909999 | 79534 |
| 1708377960 | 35.01 | -0.35 | -0.99 | 35.36 | 35.58 | 35.01 | 88301 |
| 1708118760 | 35.36 | 0.11 | 0.31 | 35.25 | 35.7 | 35.25 | 138034 |
| 1708032420 | 35.25 | 0.75 | 2.17 | 34.659999 | 35.53 | 34.56 | 195932 |
| 1707946020 | 34.5 | 0.11 | 0.32 | 34.34 | 34.729999 | 34.29 | 85667 |
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
