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 | -1.25 | -2.89687137891 | 43.15 | 43.45 | 40.85 | 12879 | 42.45702497 | DE |
| 4 | 0.9 | 2.19512195122 | 41 | 43.65 | 38.799999 | 12808 | 41.89615278 | DE |
| 12 | 6.850001 | 19.5435126831 | 35.049999 | 43.65 | 32.299999 | 13953 | 38.28178098 | DE |
| 26 | 10.8 | 34.7266881029 | 31.1 | 43.65 | 30.15 | 14945 | 36.03189635 | DE |
| 52 | 18.2 | 76.7932489451 | 23.7 | 43.65 | 21.3 | 17797 | 29.36600461 | DE |
| 156 | 17.7 | 73.1404958678 | 24.2 | 43.65 | 14.28 | 27386 | 22.97138258 | DE |
| 260 | 30.08 | 254.48392555 | 11.82 | 43.65 | 6.07 | 30267 | 18.10798122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715718420 | 42.65 | -0.45 | -1.04 | 43.35 | 43.35 | 42.299999 | 7683 |
| 1715631960 | 43.1 | 1.8 | 4.36 | 41.6 | 43.45 | 41.2 | 18260 |
| 1715372820 | 41.299999 | -1.15 | -2.71 | 42.5 | 42.75 | 40.85 | 20192 |
| 1715286420 | 42.45 | -0.95 | -2.19 | 43.2 | 43.4 | 42.049999 | 7453 |
| 1715200020 | 43.4 | 0 | 0.00 | 43.15 | 43.45 | 43.05 | 10808 |
| 1715113620 | 43.4 | 0.25 | 0.58 | 43.3 | 43.5 | 42.5 | 20363 |
| 1715027220 | 43.15 | 0.8 | 1.89 | 42.75 | 43.65 | 42.75 | 14747 |
| 1714768020 | 42.35 | -0.5 | -1.17 | 42.85 | 43 | 42.35 | 13975 |
| 1714681560 | 42.85 | 0.85 | 2.02 | 42.25 | 42.85 | 42 | 11766 |
| 1714508820 | 42 | -0.15 | -0.36 | 42.35 | 42.549999 | 41.799999 | 19691 |
| 1714422420 | 42.15 | 0.7 | 1.69 | 42 | 42.35 | 41.7 | 24963 |
| 1714163220 | 41.45 | 0.45 | 1.10 | 41 | 41.9 | 41 | 10881 |
| 1714076820 | 41 | 0.25 | 0.61 | 40.75 | 41.4 | 40.25 | 8549 |
| 1713990420 | 40.75 | -0.25 | -0.61 | 41 | 41.6 | 40.45 | 6256 |
| 1713903960 | 41 | 0.5 | 1.23 | 40.6 | 41.299999 | 40.4 | 8325 |
| 1713817560 | 40.5 | 1.4 | 3.58 | 39.7 | 40.549999 | 39.1 | 8935 |
| 1713558420 | 39.1 | -0.4 | -1.01 | 39.5 | 39.65 | 38.799999 | 10869 |
| 1713472020 | 39.5 | -0.85 | -2.11 | 40.549999 | 40.95 | 39.4 | 12716 |
| 1713385620 | 40.35 | -0.4 | -0.98 | 41 | 41 | 40.049999 | 6918 |
| 1713299220 | 40.75 | 0.9 | 2.26 | 40.25 | 40.85 | 39.549999 | 10380 |
| 1713212820 | 39.85 | 0.2 | 0.50 | 41.2 | 41.6 | 39.85 | 15537 |
| 1712953620 | 39.65 | -1.2 | -2.94 | 40.4 | 41.45 | 39.6 | 24226 |
| 1712867220 | 40.85 | -0.55 | -1.33 | 41.65 | 41.65 | 36.7 | 35450 |
| 1712780760 | 41.4 | 1.15 | 2.86 | 40.25 | 41.75 | 40.25 | 16690 |
| 1712694360 | 40.25 | -1.15 | -2.78 | 41.7 | 41.7 | 40 | 12609 |
| 1712607960 | 41.4 | 1.4 | 3.50 | 40.35 | 41.75 | 40.1 | 15277 |
| 1712348820 | 40 | 1.4 | 3.63 | 38.5 | 40.2 | 38.25 | 16377 |
| 1712262360 | 38.6 | -1.2 | -3.02 | 39.85 | 40.95 | 38.6 | 39716 |
| 1712175960 | 39.799999 | 1.6 | 4.19 | 38.1 | 39.799999 | 37.7 | 36502 |
| 1712089560 | 38.2 | 1.7 | 4.66 | 36.95 | 38.45 | 36.85 | 41323 |
| 1711661160 | 36.5 | 1 | 2.82 | 35.1 | 37.15 | 35.1 | 13832 |
| 1711574820 | 35.5 | -0.45 | -1.25 | 35.75 | 36.049999 | 35.1 | 8449 |
| 1711488360 | 35.95 | 0.35 | 0.98 | 35.7 | 36.15 | 35.4 | 6039 |
| 1711401960 | 35.6 | 0.9 | 2.59 | 34.7 | 35.6 | 34.6 | 9555 |
| 1711142760 | 34.7 | 0 | 0.00 | 34.7 | 34.95 | 34.5 | 4227 |
| 1711056360 | 34.7 | 0.7 | 2.06 | 33.85 | 34.799999 | 33.85 | 4217 |
| 1710969960 | 34 | -0.35 | -1.02 | 34.35 | 34.4 | 33.45 | 8070 |
| 1710883560 | 34.35 | 0.45 | 1.33 | 33.7 | 34.35 | 33.7 | 3135 |
| 1710797160 | 33.9 | -0.1 | -0.29 | 33.799999 | 34.45 | 32.7 | 13689 |
| 1710537960 | 34 | 1.6 | 4.94 | 32.549999 | 34.5 | 32.45 | 11756 |
| 1710451620 | 32.4 | -0.65 | -1.97 | 33.4 | 33.4 | 32.299999 | 15771 |
| 1710365160 | 33.049999 | 0.15 | 0.46 | 32.799999 | 33.5 | 32.7 | 6233 |
| 1710278760 | 32.9 | -0.1 | -0.30 | 33 | 33.2 | 32.7 | 8394 |
| 1710192420 | 33 | 0 | 0.00 | 32.65 | 33.049999 | 32.549999 | 6415 |
| 1709933160 | 33 | -0.25 | -0.75 | 33.25 | 33.45 | 32.7 | 7674 |
| 1709846760 | 33.25 | 0.45 | 1.37 | 32.95 | 33.5 | 32.85 | 11050 |
| 1709760360 | 32.799999 | 0.2 | 0.61 | 32.7 | 33.299999 | 32.549999 | 6388 |
| 1709673960 | 32.6 | -0.25 | -0.76 | 32.799999 | 33.299999 | 32.6 | 8167 |
| 1709587560 | 32.85 | -0.55 | -1.65 | 33.4 | 33.5 | 32.549999 | 22541 |
| 1709328360 | 33.4 | -1.45 | -4.16 | 35 | 35 | 32.7 | 35049 |
| 1709241960 | 34.85 | 1.05 | 3.11 | 33.799999 | 35.049999 | 33.799999 | 8162 |
| 1709155560 | 33.799999 | 0.2 | 0.60 | 33.5 | 34.049999 | 33.4 | 13568 |
| 1709069220 | 33.6 | -0.4 | -1.18 | 34 | 34.15 | 33.4 | 13620 |
| 1708982760 | 34 | -0.4 | -1.16 | 34.6 | 34.6 | 33.549999 | 14830 |
| 1708723560 | 34.4 | -0.1 | -0.29 | 34.75 | 35 | 34.4 | 6310 |
| 1708637220 | 34.5 | 0.1 | 0.29 | 34.35 | 35.4 | 34.049999 | 7902 |
| 1708550820 | 34.4 | -0.65 | -1.85 | 35.049999 | 35.4 | 34.1 | 12820 |
| 1708464420 | 35.049999 | -0.95 | -2.64 | 35.799999 | 35.799999 | 35 | 7104 |
| 1708377960 | 36 | 0.6 | 1.69 | 35.4 | 36 | 34.9 | 11937 |
| 1708118760 | 35.4 | 0.65 | 1.87 | 34.75 | 35.6 | 34.65 | 8329 |
| 1708032420 | 34.75 | -0.55 | -1.56 | 35.5 | 35.9 | 34.6 | 10839 |
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
