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 | 1.12 | 2.65151515152 | 42.24 | 43.54 | 42.14 | 172032 | 43.12756848 | DE |
| 4 | 1.72 | 4.13064361191 | 41.64 | 43.54 | 40.32 | 142441 | 42.01693839 | DE |
| 12 | 3.36 | 8.4 | 40 | 43.54 | 39.1 | 139551 | 41.19227081 | DE |
| 26 | 4.34 | 11.1225012814 | 39.02 | 43.54 | 36.5 | 146506 | 39.79768506 | DE |
| 52 | 10.33 | 31.2745988495 | 33.03 | 43.54 | 32.12 | 209259 | 37.0624015 | DE |
| 156 | 4.46 | 11.4652956298 | 38.9 | 43.54 | 23.81 | 280634 | 33.33973679 | DE |
| 260 | 11.52 | 36.1809045226 | 31.84 | 43.54 | 16.45 | 356036 | 31.42044275 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732121700 | 43.06 | 0 | 0.00 | 43.26 | 43.4 | 42.68 | 111260 |
| 1732035300 | 43.06 | -0.34 | -0.78 | 43.52 | 43.54 | 42.36 | 149375 |
| 1731948900 | 43.4 | 0.2 | 0.46 | 43.3 | 43.52 | 43.1 | 146131 |
| 1731689700 | 43.2 | 0.16 | 0.37 | 43.04 | 43.3 | 42.98 | 109394 |
| 1731603300 | 43.04 | 0.84 | 1.99 | 42.24 | 43.16 | 42.14 | 344000 |
| 1731516900 | 42.2 | 0.4 | 0.96 | 41.82 | 42.22 | 41.66 | 115370 |
| 1731430500 | 41.8 | -0.56 | -1.32 | 42.08 | 42.42 | 41.74 | 132581 |
| 1731344100 | 42.36 | 0.36 | 0.86 | 42.26 | 42.48 | 41.78 | 186589 |
| 1731084900 | 42 | -0.26 | -0.62 | 42.18 | 42.18 | 41.46 | 139774 |
| 1730998500 | 42.26 | 1.78 | 4.40 | 40.4 | 42.27 | 40.32 | 356383 |
| 1730912100 | 40.48 | -0.14 | -0.34 | 40.86 | 40.92 | 40.4 | 140941 |
| 1730825700 | 40.62 | 0.1 | 0.25 | 40.6 | 40.72 | 40.4 | 76572 |
| 1730739300 | 40.52 | -0.14 | -0.34 | 40.64 | 40.74 | 40.44 | 113909 |
| 1730480100 | 40.66 | 0.04 | 0.10 | 40.58 | 40.84 | 40.4 | 69321 |
| 1730393700 | 40.62 | -0.36 | -0.88 | 40.64 | 40.96 | 40.34 | 156889 |
| 1730307300 | 40.98 | -0.78 | -1.87 | 41.64 | 41.7 | 40.94 | 152182 |
| 1730220900 | 41.76 | -0.04 | -0.10 | 41.8 | 42.18 | 41.74 | 108366 |
| 1730134500 | 41.8 | 0.3 | 0.72 | 41.64 | 41.9 | 41.38 | 69937 |
| 1729871700 | 41.5 | 0 | 0.00 | 41.48 | 41.54 | 41.18 | 96303 |
| 1729785300 | 41.5 | 0.06 | 0.14 | 41.64 | 41.64 | 41.38 | 73540 |
| 1729698900 | 41.44 | -0.3 | -0.72 | 41.9 | 41.96 | 41.42 | 85457 |
| 1729612500 | 41.74 | -0.58 | -1.37 | 42.2 | 42.3 | 41.64 | 96374 |
| 1729526100 | 42.32 | -0.38 | -0.89 | 42.72 | 42.76 | 42.26 | 110754 |
| 1729266900 | 42.7 | 0.22 | 0.52 | 42.66 | 42.86 | 42.54 | 182452 |
| 1729180500 | 42.48 | 0.42 | 1.00 | 42.2 | 42.58 | 41.98 | 248912 |
| 1729094100 | 42.06 | 0.02 | 0.05 | 41.74 | 42.14 | 41.74 | 93264 |
| 1729007700 | 42.04 | 0.52 | 1.25 | 41.76 | 42.1 | 41.72 | 210437 |
| 1728921300 | 41.52 | -0.08 | -0.19 | 41.74 | 41.86 | 41.38 | 194180 |
| 1728662100 | 41.6 | 0.62 | 1.51 | 41 | 41.66 | 40.96 | 229369 |
| 1728575700 | 40.98 | -0.02 | -0.05 | 40.96 | 41.14 | 40.8 | 103496 |
| 1728489300 | 41 | 0.04 | 0.10 | 40.72 | 41.08 | 40.72 | 79031 |
| 1728402900 | 40.96 | 0.14 | 0.34 | 40.58 | 41.04 | 40.54 | 130406 |
| 1728316500 | 40.82 | 0.5 | 1.24 | 40.24 | 40.86 | 40.08 | 126982 |
| 1728057300 | 40.32 | 0.68 | 1.72 | 39.7 | 40.42 | 39.7 | 104105 |
| 1727970900 | 39.64 | -0.32 | -0.80 | 39.96 | 40.02 | 39.54 | 100107 |
| 1727884500 | 39.96 | -0.02 | -0.05 | 39.82 | 40.3 | 39.72 | 89799 |
| 1727798100 | 39.98 | -0.22 | -0.55 | 40.46 | 40.58 | 39.9 | 136139 |
| 1727711700 | 40.2 | -0.48 | -1.18 | 40.62 | 40.68 | 40.14 | 104561 |
| 1727452500 | 40.68 | -0.36 | -0.88 | 41.14 | 41.14 | 40.58 | 204561 |
| 1727366100 | 41.04 | 0.72 | 1.79 | 40.44 | 41.12 | 40.44 | 367000 |
| 1727279700 | 40.32 | 0.16 | 0.40 | 40.1 | 40.42 | 39.96 | 125061 |
| 1727193300 | 40.16 | 0.02 | 0.05 | 40.18 | 40.26 | 40 | 94388 |
| 1727106900 | 40.14 | 0.2 | 0.50 | 40.12 | 40.28 | 39.9 | 126391 |
| 1726847700 | 39.94 | -0.64 | -1.58 | 40.44 | 40.54 | 39.86 | 240098 |
| 1726761300 | 40.58 | 0.4 | 1.00 | 40.44 | 40.76 | 40.26 | 282436 |
| 1726674900 | 40.18 | 0.1 | 0.25 | 40.26 | 40.3 | 40.06 | 81744 |
| 1726588500 | 40.08 | -0.18 | -0.45 | 40.22 | 40.44 | 39.96 | 134042 |
| 1726502100 | 40.26 | -0.02 | -0.05 | 40.34 | 40.5 | 39.94 | 164340 |
| 1726242900 | 40.28 | 0.12 | 0.30 | 40.14 | 40.36 | 40.12 | 58179 |
| 1726156500 | 40.16 | 0.44 | 1.11 | 40.18 | 40.28 | 39.78 | 113365 |
| 1726070100 | 39.72 | -0.38 | -0.95 | 40.02 | 40.26 | 39.56 | 97644 |
| 1725983700 | 40.1 | -0.06 | -0.15 | 40.32 | 40.5 | 39.98 | 110916 |
| 1725897300 | 40.16 | 0.54 | 1.36 | 39.98 | 40.28 | 39.7 | 118161 |
| 1725638100 | 39.62 | -0.32 | -0.80 | 39.8 | 40.2 | 39.48 | 86262 |
| 1725551700 | 39.94 | 0.12 | 0.30 | 39.66 | 40.24 | 39.66 | 98777 |
| 1725465300 | 39.82 | -0.06 | -0.15 | 39.5 | 40.08 | 39.1 | 110939 |
| 1725378900 | 39.88 | -0.62 | -1.53 | 40.58 | 40.58 | 39.72 | 89668 |
| 1725292500 | 40.5 | 0.24 | 0.60 | 40.4 | 40.54 | 40.12 | 103116 |
| 1725033300 | 40.26 | 0.3 | 0.75 | 40.02 | 40.44 | 40.02 | 185003 |
| 1724946900 | 39.96 | 0.02 | 0.05 | 40 | 40.16 | 39.82 | 106314 |
| 1724860500 | 39.94 | 0.28 | 0.71 | 39.62 | 39.98 | 39.62 | 112447 |
| 1724774100 | 39.66 | 0.04 | 0.10 | 39.52 | 39.82 | 39.4 | 68729 |
| 1724687700 | 39.62 | -0.22 | -0.55 | 39.86 | 39.86 | 39.5 | 52123 |
| 1724428500 | 39.84 | 0.14 | 0.35 | 39.7 | 40 | 39.68 | 103955 |
| 1724342100 | 39.7 | 0 | 0.00 | 39.98 | 39.98 | 39.62 | 108805 |
| 1724255700 | 39.7 | -0.16 | -0.40 | 39.76 | 40 | 39.68 | 90089 |
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
