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 | -0.95 | -2.0697167756 | 45.9 | 46.25 | 44.95 | 5073 | 45.4266894 | DE |
| 4 | -0.05 | -0.111111111111 | 45 | 47 | 42.75 | 6657 | 45.0522574 | DE |
| 12 | 0.55 | 1.23873873874 | 44.4 | 47 | 42.75 | 8159 | 44.66675648 | DE |
| 26 | 9.2 | 25.7342657343 | 35.75 | 47.1 | 34.65 | 7339 | 43.56334887 | DE |
| 52 | 4.7 | 11.6770186335 | 40.25 | 47.35 | 33.9 | 8485 | 41.93834815 | DE |
| 156 | -6.05 | -11.862745098 | 51 | 60.6 | 28.6 | 7218 | 43.59243278 | DE |
| 260 | 14.65 | 48.3498349835 | 30.3 | 63 | 15.32 | 8430 | 39.8712667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 44.95 | -0.45 | -0.99 | 45.4 | 45.5 | 44.95 | 3381 |
| 1739467800 | 45.4 | 0.3 | 0.67 | 45.15 | 45.65 | 45.15 | 2833 |
| 1739381400 | 45.1 | -0.6 | -1.31 | 45.7 | 45.8 | 44.95 | 3611 |
| 1739295000 | 45.7 | 0.25 | 0.55 | 45.45 | 45.7 | 45.3 | 3257 |
| 1739208600 | 45.45 | 0 | 0.00 | 45.5 | 46.25 | 45.45 | 4390 |
| 1738949400 | 45.45 | -0.35 | -0.76 | 45.9 | 46 | 45.4 | 11273 |
| 1738863000 | 45.8 | -0.4 | -0.87 | 46.2 | 46.4 | 45.8 | 6123 |
| 1738776600 | 46.2 | 0 | 0.00 | 46.2 | 46.3 | 45.85 | 3371 |
| 1738690200 | 46.2 | -0.05 | -0.11 | 46.25 | 46.35 | 45.9 | 3806 |
| 1738603800 | 46.25 | -0.15 | -0.32 | 46.15 | 46.5 | 45.8 | 6327 |
| 1738344600 | 46.4 | 0.7 | 1.53 | 45.8 | 47 | 45.8 | 11419 |
| 1738258200 | 45.7 | 1.3 | 2.93 | 44.4 | 45.85 | 44.4 | 5041 |
| 1738171800 | 44.4 | 0.5 | 1.14 | 43.9 | 44.9 | 43.9 | 11841 |
| 1738085400 | 43.9 | 0.5 | 1.15 | 43.4 | 44.1 | 43.3 | 7423 |
| 1737999000 | 43.4 | 0 | 0.00 | 43.25 | 44 | 43.2 | 6600 |
| 1737739800 | 43.4 | -1.1 | -2.47 | 44.5 | 45.15 | 42.75 | 16549 |
| 1737653400 | 44.5 | -1.55 | -3.37 | 46.05 | 46.95 | 43.5 | 12083 |
| 1737567000 | 46.05 | -0.1 | -0.22 | 46.15 | 46.6 | 45.9 | 5817 |
| 1737480600 | 46.15 | 0.7 | 1.54 | 45.45 | 46.15 | 45.1 | 4329 |
| 1737394200 | 45.45 | 0.3 | 0.66 | 45.15 | 45.9 | 45.1 | 4689 |
| 1737135000 | 45.15 | 0.2 | 0.44 | 45 | 45.4 | 44.95 | 2358 |
| 1737048600 | 44.95 | 0.35 | 0.78 | 44.6 | 45.45 | 44.6 | 7240 |
| 1736962200 | 44.6 | 0.85 | 1.94 | 43.75 | 44.7 | 43.6 | 7441 |
| 1736875800 | 43.75 | -0.6 | -1.35 | 44.35 | 44.65 | 43.6 | 3614 |
| 1736789400 | 44.35 | -0.65 | -1.44 | 44.9 | 44.9 | 43.85 | 3166 |
| 1736530200 | 45 | 1.4 | 3.21 | 43.6 | 45.5 | 43.6 | 5542 |
| 1736443800 | 43.6 | -0.35 | -0.80 | 43.85 | 44 | 43.25 | 11223 |
| 1736357400 | 43.95 | -1.25 | -2.77 | 45.2 | 45.2 | 43.85 | 3925 |
| 1736271000 | 45.2 | -0.5 | -1.09 | 45.7 | 46.2 | 45.2 | 3091 |
| 1736184600 | 45.7 | 0.65 | 1.44 | 45.1 | 46.3 | 45.1 | 13371 |
| 1735925400 | 45.05 | -0.45 | -0.99 | 45.6 | 45.75 | 44.8 | 3910 |
| 1735839000 | 45.5 | 0.5 | 1.11 | 45.1 | 45.7 | 45.1 | 3547 |
| 1735666200 | 45 | -0.05 | -0.11 | 45.1 | 45.5 | 45 | 3784 |
| 1735579800 | 45.05 | 0.4 | 0.90 | 45 | 45.2 | 44.4 | 5443 |
| 1735320600 | 44.65 | 0.3 | 0.68 | 44.35 | 45 | 44.3 | 3051 |
| 1735061400 | 44.35 | 0.75 | 1.72 | 43.55 | 44.35 | 43.45 | 2423 |
| 1734975000 | 43.6 | -0.9 | -2.02 | 44.45 | 44.55 | 43.5 | 4235 |
| 1734715800 | 44.5 | 0.15 | 0.34 | 44.2 | 44.6 | 43.85 | 15499 |
| 1734629400 | 44.35 | 0.4 | 0.91 | 43.95 | 44.65 | 43.75 | 16448 |
| 1734543000 | 43.95 | 0.45 | 1.03 | 43.55 | 44.1 | 43.55 | 6853 |
| 1734456600 | 43.5 | -0.3 | -0.68 | 43.8 | 43.85 | 43.4 | 8151 |
| 1734370200 | 43.8 | -0.65 | -1.46 | 44.45 | 44.55 | 43.75 | 7196 |
| 1734111000 | 44.45 | 0.3 | 0.68 | 44.15 | 45.3 | 44.15 | 11238 |
| 1734024600 | 44.15 | -0.65 | -1.45 | 44.9 | 45.7 | 43.95 | 11322 |
| 1733938200 | 44.8 | 0.15 | 0.34 | 44.65 | 45 | 44.5 | 16129 |
| 1733851800 | 44.65 | 0.25 | 0.56 | 44.25 | 45 | 44.25 | 16441 |
| 1733765400 | 44.4 | 0.45 | 1.02 | 44.25 | 44.5 | 43.8 | 10584 |
| 1733506200 | 43.95 | -0.45 | -1.01 | 44.3 | 44.35 | 43.8 | 9357 |
| 1733419800 | 44.4 | -0.5 | -1.11 | 44.9 | 45.1 | 44.35 | 7684 |
| 1733333400 | 44.9 | 0.6 | 1.35 | 44.3 | 45.1 | 44.3 | 6434 |
| 1733247000 | 44.3 | 0.5 | 1.14 | 43.7 | 44.8 | 43.65 | 9807 |
| 1733160600 | 43.8 | -1.45 | -3.20 | 44.6 | 45.1 | 43.35 | 16081 |
| 1732901400 | 45.25 | 0.5 | 1.12 | 44.75 | 46.05 | 44.75 | 16959 |
| 1732815000 | 44.75 | 0.65 | 1.47 | 44.1 | 45.1 | 44.1 | 8618 |
| 1732728600 | 44.1 | -0.7 | -1.56 | 44.75 | 45.2 | 43.85 | 13769 |
| 1732642200 | 44.8 | -0.05 | -0.11 | 44.75 | 45.6 | 44.7 | 23668 |
| 1732555800 | 44.85 | -0.05 | -0.11 | 44.9 | 45.5 | 44.65 | 9001 |
| 1732296600 | 44.9 | 0.5 | 1.13 | 44.4 | 45.35 | 44.4 | 5659 |
| 1732210200 | 44.4 | -0.45 | -1.00 | 44.85 | 45.2 | 44.2 | 5702 |
| 1732123800 | 44.85 | 0 | 0.00 | 44.85 | 45.35 | 44.45 | 7826 |
| 1732037400 | 44.85 | -0.5 | -1.10 | 45.25 | 45.5 | 44.6 | 7284 |
| 1731951000 | 45.35 | 0.7 | 1.57 | 44.55 | 45.35 | 44.55 | 6974 |
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
