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 | 0.7 | 1.59963436929 | 43.76 | 44.44 | 41.84 | 149690 | 42.79146936 | DE |
| 4 | 2.26 | 5.35545023697 | 42.2 | 44.44 | 41.74 | 138529 | 43.07450458 | DE |
| 12 | 4.16 | 10.3225806452 | 40.3 | 46.18 | 40.22 | 203792 | 43.13673452 | DE |
| 26 | 2.06 | 4.85849056604 | 42.4 | 46.18 | 35.14 | 198837 | 41.14707547 | DE |
| 52 | -0.44 | -0.97995545657 | 44.9 | 48.16 | 35.14 | 217402 | 42.4113016 | DE |
| 156 | -12.84 | -22.4083769634 | 57.3 | 58.05 | 31.56 | 216536 | 43.74211331 | DE |
| 260 | 15.36 | 52.7835051546 | 29.1 | 69.1 | 19.38 | 233505 | 41.72076072 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 44.36 | 0.8 | 1.84 | 43.64 | 44.44 | 43.64 | 468654 |
| 1737046500 | 43.56 | 0.48 | 1.11 | 43.48 | 43.66 | 43.14 | 122914 |
| 1736960100 | 43.08 | 0.6 | 1.41 | 42.7 | 43.3 | 42.48 | 183958 |
| 1736873700 | 42.48 | 0.28 | 0.66 | 42.44 | 42.88 | 42 | 152389 |
| 1736787300 | 42.2 | -0.68 | -1.59 | 42.6 | 42.66 | 41.84 | 184821 |
| 1736528100 | 42.88 | -0.9 | -2.06 | 43.76 | 43.9 | 42.68 | 104368 |
| 1736441700 | 43.78 | 0.3 | 0.69 | 43.22 | 43.92 | 43.22 | 110419 |
| 1736355300 | 43.48 | -0.44 | -1.00 | 43.94 | 44.12 | 43.22 | 164038 |
| 1736268900 | 43.92 | -0.12 | -0.27 | 43.76 | 44.14 | 43.6 | 165285 |
| 1736182500 | 44.04 | 1.34 | 3.14 | 42.88 | 44.08 | 42.88 | 140099 |
| 1735923300 | 42.7 | -0.34 | -0.79 | 42.98 | 43.06 | 42.62 | 129137 |
| 1735836900 | 43.04 | 0.46 | 1.08 | 43.18 | 43.18 | 42.38 | 106220 |
| 1735577700 | 42.58 | -0.36 | -0.84 | 42.88 | 42.92 | 42.38 | 99149 |
| 1735318500 | 42.94 | 0.34 | 0.80 | 42.46 | 43.12 | 42.28 | 87584 |
| 1734972900 | 42.6 | -0.26 | -0.61 | 42.58 | 42.82 | 42.34 | 94202 |
| 1734713700 | 42.86 | 0.2 | 0.47 | 42.2 | 42.9 | 41.74 | 233351 |
| 1734627300 | 42.66 | -1.98 | -4.44 | 44.2 | 44.56 | 42.5 | 394977 |
| 1734540900 | 44.64 | 0.08 | 0.18 | 44.44 | 44.86 | 44.4 | 104201 |
| 1734454500 | 44.56 | -0.6 | -1.33 | 45.12 | 45.22 | 44.46 | 141678 |
| 1734368100 | 45.16 | 0.04 | 0.09 | 45 | 45.3 | 44.54 | 216847 |
| 1734108900 | 45.12 | -0.7 | -1.53 | 45.76 | 46.18 | 45.02 | 229306 |
| 1734022500 | 45.82 | -0.24 | -0.52 | 45.86 | 46.16 | 45.62 | 200246 |
| 1733936100 | 46.06 | 0.62 | 1.36 | 45.1 | 46.06 | 45.04 | 144367 |
| 1733849700 | 45.44 | -0.1 | -0.22 | 45.36 | 45.84 | 45.12 | 170924 |
| 1733763300 | 45.54 | -0.04 | -0.09 | 45.5 | 45.84 | 45.18 | 137888 |
| 1733504100 | 45.58 | 0.36 | 0.80 | 45.16 | 45.58 | 45.04 | 201898 |
| 1733417700 | 45.22 | 0.2 | 0.44 | 44.98 | 45.24 | 44.72 | 241868 |
| 1733331300 | 45.02 | 0.24 | 0.54 | 44.94 | 45.24 | 44.88 | 223407 |
| 1733244900 | 44.78 | 0.68 | 1.54 | 44.38 | 44.96 | 44.36 | 243335 |
| 1733158500 | 44.1 | -0.02 | -0.05 | 44 | 44.7 | 44 | 137411 |
| 1732899300 | 44.12 | 0.26 | 0.59 | 43.98 | 44.28 | 43.72 | 189738 |
| 1732812900 | 43.86 | 0.66 | 1.53 | 43.56 | 44.04 | 43.36 | 183277 |
| 1732726500 | 43.2 | 0.02 | 0.05 | 43 | 43.28 | 42.74 | 113518 |
| 1732640100 | 43.18 | -0.16 | -0.37 | 43.28 | 43.42 | 42.6 | 201626 |
| 1732553700 | 43.34 | 0.74 | 1.74 | 42.66 | 43.5 | 42.62 | 405769 |
| 1732294500 | 42.6 | 0.58 | 1.38 | 42.24 | 42.86 | 41.94 | 279414 |
| 1732208100 | 42.02 | 0.28 | 0.67 | 41.86 | 42.12 | 41.6 | 240594 |
| 1732121700 | 41.74 | 0.2 | 0.48 | 41.9 | 41.96 | 41.48 | 268465 |
| 1732035300 | 41.54 | -0.36 | -0.86 | 41.84 | 42.02 | 40.7 | 343767 |
| 1731948900 | 41.9 | -1.02 | -2.38 | 42.3 | 42.66 | 41.88 | 296749 |
| 1731689700 | 42.92 | -0.86 | -1.96 | 43.44 | 43.44 | 41.52 | 557837 |
| 1731603300 | 43.78 | 1.78 | 4.24 | 41.5 | 44 | 41.44 | 511356 |
| 1731516900 | 42 | -0.52 | -1.22 | 42.02 | 42.44 | 41.7 | 255222 |
| 1731430500 | 42.52 | -0.64 | -1.48 | 42.92 | 43.02 | 42.48 | 246912 |
| 1731344100 | 43.16 | 0.38 | 0.89 | 43 | 43.36 | 42.92 | 120589 |
| 1731084900 | 42.78 | -0.52 | -1.20 | 43.6 | 43.64 | 42.38 | 202656 |
| 1730998500 | 43.3 | 2.18 | 5.30 | 40.94 | 43.42 | 40.94 | 455947 |
| 1730912100 | 41.12 | -0.36 | -0.87 | 41.68 | 42.86 | 41.06 | 310190 |
| 1730825700 | 41.48 | 0.34 | 0.83 | 41.08 | 41.52 | 40.88 | 130938 |
| 1730739300 | 41.14 | -0.34 | -0.82 | 41.4 | 41.66 | 41.12 | 142566 |
| 1730480100 | 41.48 | 0.72 | 1.77 | 41 | 41.6 | 40.98 | 116720 |
| 1730393700 | 40.76 | 0.18 | 0.44 | 40.22 | 40.9 | 40.22 | 177265 |
| 1730307300 | 40.58 | -0.64 | -1.55 | 40.9 | 40.98 | 40.42 | 164889 |
| 1730220900 | 41.22 | 0 | 0.00 | 41.3 | 41.68 | 40.84 | 130188 |
| 1730134500 | 41.22 | 0.48 | 1.18 | 41 | 41.3 | 40.5 | 156790 |
| 1729871700 | 40.74 | -0.02 | -0.05 | 40.3 | 41.02 | 40.24 | 139270 |
| 1729785300 | 40.76 | 0.16 | 0.39 | 40.8 | 41.22 | 40.62 | 120263 |
| 1729698900 | 40.6 | -0.22 | -0.54 | 40.82 | 41.26 | 40.38 | 230515 |
| 1729612500 | 40.82 | 0.16 | 0.39 | 40.7 | 40.94 | 40.26 | 197183 |
| 1729526100 | 40.66 | -0.82 | -1.98 | 41.42 | 41.52 | 40.64 | 244701 |
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
