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 | -3.125 | -6.98636262017 | 44.73 | 44.73 | 41.345 | 413 | 42.65319697 | DE |
| 4 | -4.155 | -9.07998251748 | 45.76 | 46.195 | 41.345 | 482 | 44.24614078 | DE |
| 12 | 6.6 | 18.8544493644 | 35.005 | 46.195 | 35.005 | 1009 | 42.22024389 | DE |
| 26 | 4.465 | 12.0220786214 | 37.14 | 46.195 | 30.765 | 668 | 40.83193938 | DE |
| 52 | 10.805 | 35.0811688312 | 30.8 | 46.195 | 29.18 | 508 | 38.44025753 | DE |
| 156 | 14.105 | 51.2909090909 | 27.5 | 46.195 | 27.14 | 497 | 37.90568261 | DE |
| 260 | 14.105 | 51.2909090909 | 27.5 | 46.195 | 27.14 | 497 | 37.90568261 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 41.605 | -0.19 | -0.44 | 41.97 | 41.97 | 41.605 | 1559 |
| 1734713700 | 41.79 | -0.49 | -1.15 | 41.68 | 41.79 | 41.345 | 413 |
| 1734627300 | 42.275 | -0.76 | -1.75 | 42.155 | 42.375 | 42.155 | 21 |
| 1734540900 | 43.03 | 0.13 | 0.29 | 43.09 | 43.105 | 43 | 466 |
| 1734454500 | 42.905 | -1.44 | -3.24 | 44.73 | 44.73 | 42.705 | 750 |
| 1734368100 | 44.34 | 0 | 0.00 | 44.34 | 44.34 | 44.34 | 0 |
| 1734108900 | 44.34 | 0.21 | 0.46 | 44.34 | 44.34 | 44.34 | 248 |
| 1734022500 | 44.135 | 0.45 | 1.03 | 43.895 | 44.135 | 43.63 | 974 |
| 1733936100 | 43.685 | 0 | 0.00 | 43.685 | 43.685 | 43.685 | 0 |
| 1733849700 | 43.685 | -0.56 | -1.27 | 43.685 | 43.685 | 43.685 | 25 |
| 1733763300 | 44.245 | 0.26 | 0.59 | 44.06 | 44.245 | 44.06 | 70 |
| 1733504100 | 43.985 | -0.2 | -0.45 | 44.37 | 44.37 | 43.985 | 15 |
| 1733417700 | 44.185 | 0 | 0.00 | 44.185 | 44.185 | 44.185 | 0 |
| 1733331300 | 44.185 | -0.62 | -1.38 | 44.525 | 44.765 | 44.185 | 1798 |
| 1733244900 | 44.805 | -0.19 | -0.42 | 44.8 | 44.895 | 44.8 | 190 |
| 1733158500 | 44.995 | -0.29 | -0.63 | 45.21 | 45.5 | 44.995 | 121 |
| 1732899300 | 45.28 | -0.42 | -0.91 | 45.905 | 45.905 | 45.155 | 1788 |
| 1732812900 | 45.695 | 0.37 | 0.82 | 46.195 | 46.195 | 45.495 | 36 |
| 1732726500 | 45.325 | 0.19 | 0.41 | 45.295 | 45.635 | 45.14 | 160 |
| 1732640100 | 45.14 | 0 | 0.00 | 45.14 | 45.14 | 45.14 | 0 |
| 1732553700 | 45.14 | -0.15 | -0.33 | 45.76 | 45.76 | 45.095 | 639 |
| 1732294500 | 45.29 | 0.48 | 1.06 | 44.025 | 45.29 | 44.025 | 4321 |
| 1732208100 | 44.815 | 0.81 | 1.85 | 43.625 | 44.815 | 43.49 | 2858 |
| 1732121700 | 44 | 0.4 | 0.92 | 43.81 | 44.005 | 43.81 | 600 |
| 1732035300 | 43.6 | -0.76 | -1.70 | 44.135 | 44.135 | 43.6 | 1040 |
| 1731948900 | 44.355 | 0.5 | 1.15 | 44.22 | 44.355 | 44.08 | 1243 |
| 1731689700 | 43.85 | 0.3 | 0.68 | 43.795 | 43.85 | 43.145 | 487 |
| 1731603300 | 43.555 | -0.13 | -0.29 | 43.735 | 43.825 | 43.5 | 847 |
| 1731516900 | 43.68 | 0.02 | 0.06 | 43.14 | 43.68 | 43.08 | 484 |
| 1731430500 | 43.655 | 0.11 | 0.25 | 43.585 | 43.745 | 43.375 | 727 |
| 1731344100 | 43.545 | 1.43 | 3.40 | 42.49 | 43.655 | 42.05 | 2035 |
| 1731084900 | 42.115 | 0.51 | 1.23 | 41.605 | 42.29 | 41.605 | 2191 |
| 1730998500 | 41.605 | -0.5 | -1.19 | 42.2 | 42.425 | 41.495 | 3482 |
| 1730912100 | 42.105 | 3.73 | 9.72 | 41.1 | 42.57 | 40.77 | 7935 |
| 1730825700 | 38.375 | 0.05 | 0.12 | 38.375 | 38.375 | 38.375 | 80 |
| 1730739300 | 38.33 | -0.22 | -0.56 | 38.56 | 38.56 | 38.33 | 192 |
| 1730480100 | 38.545 | -0.08 | -0.19 | 38.54 | 38.545 | 38.54 | 51 |
| 1730393700 | 38.62 | -0.62 | -1.57 | 38.62 | 38.62 | 38.62 | 12 |
| 1730307300 | 39.235 | 0.17 | 0.44 | 38.465 | 39.235 | 38.465 | 118 |
| 1730220900 | 39.065 | 0 | 0.00 | 39.065 | 39.065 | 39.065 | 0 |
| 1730134500 | 39.065 | -1.13 | -2.81 | 38.875 | 39.065 | 38.875 | 171 |
| 1729871700 | 40.195 | 0.91 | 2.32 | 39.6 | 40.195 | 38.29 | 6300 |
| 1729785300 | 39.285 | 0.15 | 0.40 | 39.285 | 39.285 | 39.285 | 50 |
| 1729698900 | 39.13 | 0.88 | 2.30 | 39.22 | 39.22 | 39.13 | 209 |
| 1729612500 | 38.25 | -0.47 | -1.20 | 38.49 | 38.49 | 38.25 | 140 |
| 1729526100 | 38.715 | -0.29 | -0.73 | 38.715 | 38.715 | 38.715 | 90 |
| 1729266900 | 39 | -0.2 | -0.51 | 39.355 | 39.355 | 38.925 | 2080 |
| 1729180500 | 39.2 | -0.06 | -0.15 | 39.19 | 40.62 | 39.165 | 3219 |
| 1729094100 | 39.26 | 0.34 | 0.87 | 38.695 | 39.26 | 38.67 | 294 |
| 1729007700 | 38.92 | 0.59 | 1.53 | 38.71 | 39.455 | 38.015 | 1222 |
| 1728921300 | 38.335 | 0.06 | 0.17 | 38.405 | 38.635 | 38.285 | 433 |
| 1728662100 | 38.27 | 1.87 | 5.14 | 37.74 | 38.27 | 37.74 | 310 |
| 1728575700 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1728489300 | 36.4 | -0.13 | -0.34 | 36.465 | 36.465 | 36.4 | 16 |
| 1728402900 | 36.525 | 1.14 | 3.22 | 36.225 | 36.525 | 36.225 | 85 |
| 1728316500 | 35.385 | 0 | 0.00 | 35.385 | 35.385 | 35.385 | 0 |
| 1728057300 | 35.385 | 0 | 0.00 | 35.385 | 35.385 | 35.385 | 0 |
| 1727970900 | 35.385 | 0 | 0.00 | 35.385 | 35.385 | 35.385 | 0 |
| 1727884500 | 35.385 | -0.27 | -0.74 | 35.28 | 35.385 | 35.28 | 25 |
| 1727798100 | 35.65 | 0.64 | 1.84 | 35.65 | 35.65 | 35.65 | 74 |
| 1727711700 | 35.005 | -0.7 | -1.95 | 35.005 | 35.005 | 35.005 | 344 |
| 1727452500 | 35.7 | -0.64 | -1.75 | 35.285 | 35.7 | 35.285 | 488 |
| 1727366100 | 36.335 | 1.25 | 3.56 | 36.59 | 36.59 | 36.335 | 9 |
| 1727279700 | 35.085 | -1.16 | -3.20 | 35.085 | 35.085 | 35.085 | 50 |
| 1727193300 | 36.245 | 0 | 0.00 | 36.245 | 36.245 | 36.245 | 0 |
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
