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 | 0.4 | 0.995520159283 | 40.18 | 40.58 | 40.18 | 4922 | 40.27170175 | DE |
| 4 | 0.86 | 2.16515609265 | 39.72 | 40.58 | 39.71 | 4503 | 40.06669795 | DE |
| 12 | 1.06 | 2.68218623482 | 39.52 | 40.58 | 38.22 | 5447 | 39.47609501 | DE |
| 26 | 3.52 | 9.49811117107 | 37.06 | 40.58 | 37.06 | 5658 | 39.1660294 | DE |
| 52 | 3.85 | 10.4818949088 | 36.73 | 40.58 | 36.37 | 5188 | 38.65298332 | DE |
| 156 | 3.56 | 9.61642355484 | 37.02 | 40.58 | 31.57 | 9969 | 35.68837528 | DE |
| 260 | 6.89 | 20.4511724547 | 33.69 | 40.58 | 20.63 | 16908 | 31.85590162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 40.58 | 0.21 | 0.52 | 40.58 | 40.58 | 40.58 | 1791 |
| 1739467800 | 40.37 | -0.17 | -0.42 | 40.37 | 40.37 | 40.37 | 2503 |
| 1739381400 | 40.54 | 0.14 | 0.35 | 40.54 | 40.54 | 40.54 | 2507 |
| 1739295000 | 40.4 | 0.07 | 0.17 | 40.4 | 40.4 | 40.4 | 2717 |
| 1739208600 | 40.33 | 0.15 | 0.37 | 40.33 | 40.33 | 40.33 | 1873 |
| 1738949400 | 40.18 | 0.16 | 0.40 | 40.18 | 40.18 | 40.18 | 15010 |
| 1738863000 | 40.02 | 0.09 | 0.23 | 40.02 | 40.02 | 40.02 | 2431 |
| 1738776600 | 39.93 | -0.16 | -0.40 | 39.93 | 39.93 | 39.93 | 6679 |
| 1738690200 | 40.09 | -0.12 | -0.30 | 40.09 | 40.09 | 40.09 | 10308 |
| 1738603800 | 40.21 | -0.35 | -0.86 | 40.21 | 40.21 | 40.21 | 2586 |
| 1738344600 | 40.56 | 0.4 | 1.00 | 40.56 | 40.56 | 40.56 | 1896 |
| 1738258200 | 40.16 | 0.2 | 0.50 | 40.16 | 40.16 | 40.16 | 781 |
| 1738171800 | 39.96 | 0.06 | 0.15 | 39.96 | 39.96 | 39.96 | 3213 |
| 1738085400 | 39.9 | 0.17 | 0.43 | 39.9 | 39.9 | 39.9 | 10618 |
| 1737999000 | 39.73 | -0.37 | -0.92 | 39.73 | 39.73 | 39.73 | 3682 |
| 1737739800 | 40.1 | 0.36 | 0.91 | 40.1 | 40.1 | 40.1 | 2859 |
| 1737653400 | 39.74 | -0.15 | -0.38 | 39.74 | 39.74 | 39.74 | 1340 |
| 1737567000 | 39.89 | 0.18 | 0.45 | 39.89 | 39.89 | 39.89 | 2207 |
| 1737480600 | 39.71 | -0.31 | -0.77 | 39.71 | 39.71 | 39.71 | 2388 |
| 1737394200 | 40.02 | 0.3 | 0.76 | 40.02 | 40.02 | 40.02 | 10430 |
| 1737135000 | 39.72 | 0.14 | 0.35 | 39.72 | 39.72 | 39.72 | 1741 |
| 1737048600 | 39.58 | 0.67 | 1.72 | 39.58 | 39.58 | 39.58 | 14179 |
| 1736962200 | 38.91 | -0.17 | -0.44 | 38.91 | 38.91 | 38.91 | 2813 |
| 1736875800 | 39.08 | 0.18 | 0.46 | 39.08 | 39.08 | 39.08 | 9967 |
| 1736789400 | 38.9 | -0.15 | -0.38 | 38.9 | 38.9 | 38.9 | 3358 |
| 1736530200 | 39.05 | -0.02 | -0.05 | 39.05 | 39.05 | 39.05 | 8923 |
| 1736443800 | 39.07 | 0.04 | 0.10 | 39.07 | 39.07 | 39.07 | 9141 |
| 1736357400 | 39.03 | 0.05 | 0.13 | 39.03 | 39.03 | 39.03 | 10669 |
| 1736271000 | 38.98 | -0.08 | -0.20 | 38.98 | 38.98 | 38.98 | 5496 |
| 1736184600 | 39.06 | -0.17 | -0.43 | 39.06 | 39.06 | 39.06 | 4589 |
| 1735925400 | 39.23 | 0.22 | 0.56 | 39.23 | 39.23 | 39.23 | 3770 |
| 1735839000 | 39.01 | 0.43 | 1.11 | 39.01 | 39.01 | 39.01 | 3408 |
| 1735666200 | 38.58 | -0.1 | -0.26 | 38.58 | 38.58 | 38.58 | 6071 |
| 1735579800 | 38.68 | -0.14 | -0.36 | 38.68 | 38.68 | 38.68 | 6523 |
| 1735320600 | 38.82 | 0.32 | 0.83 | 38.82 | 38.82 | 38.82 | 562 |
| 1735061400 | 38.5 | 0.09 | 0.23 | 38.5 | 38.5 | 38.5 | 4835 |
| 1734975000 | 38.41 | 0.19 | 0.50 | 38.41 | 38.41 | 38.41 | 2600 |
| 1734715800 | 38.22 | -0.36 | -0.93 | 38.22 | 38.22 | 38.22 | 3375 |
| 1734629400 | 38.58 | -0.2 | -0.52 | 38.58 | 38.58 | 38.58 | 9806 |
| 1734543000 | 38.78 | -0.14 | -0.36 | 38.78 | 38.78 | 38.78 | 3221 |
| 1734456600 | 38.92 | -0.47 | -1.19 | 38.92 | 38.92 | 38.92 | 2487 |
| 1734370200 | 39.39 | -0.19 | -0.48 | 39.39 | 39.39 | 39.39 | 4434 |
| 1734111000 | 39.58 | 0.06 | 0.15 | 39.58 | 39.58 | 39.58 | 1689 |
| 1734024600 | 39.52 | 0.01 | 0.03 | 39.52 | 39.52 | 39.52 | 21284 |
| 1733938200 | 39.51 | 0.17 | 0.43 | 39.51 | 39.51 | 39.51 | 2127 |
| 1733851800 | 39.34 | 0.01 | 0.03 | 39.34 | 39.34 | 39.34 | 2294 |
| 1733765400 | 39.33 | -0.18 | -0.46 | 39.33 | 39.33 | 39.33 | 3047 |
| 1733506200 | 39.51 | 0.07 | 0.18 | 39.51 | 39.51 | 39.51 | 2589 |
| 1733419800 | 39.44 | -0.12 | -0.30 | 39.44 | 39.44 | 39.44 | 4853 |
| 1733333400 | 39.56 | -0.29 | -0.73 | 39.56 | 39.56 | 39.56 | 2004 |
| 1733247000 | 39.85 | 0.06 | 0.15 | 39.85 | 39.85 | 39.85 | 2218 |
| 1733160600 | 39.79 | 0.24 | 0.61 | 39.79 | 39.79 | 39.79 | 3969 |
| 1732901400 | 39.55 | -0.05 | -0.13 | 39.55 | 39.55 | 39.55 | 3002 |
| 1732815000 | 39.6 | 0.01 | 0.03 | 39.6 | 39.6 | 39.6 | 24310 |
| 1732728600 | 39.59 | -0.18 | -0.45 | 39.59 | 39.59 | 39.59 | 3502 |
| 1732642200 | 39.77 | -0.28 | -0.70 | 39.77 | 39.77 | 39.77 | 6998 |
| 1732555800 | 40.05 | 0.53 | 1.34 | 40.05 | 40.05 | 40.05 | 3699 |
| 1732296600 | 39.52 | 0.37 | 0.95 | 39.52 | 39.52 | 39.52 | 9709 |
| 1732210200 | 39.15 | 0.3 | 0.77 | 39.15 | 39.15 | 39.15 | 1313 |
| 1732123800 | 38.85 | -0.38 | -0.97 | 38.85 | 38.85 | 38.85 | 5376 |
| 1732037400 | 39.23 | 0.22 | 0.56 | 39.23 | 39.23 | 39.23 | 8242 |
| 1731951000 | 39.01 | 0.05 | 0.13 | 39.01 | 39.01 | 39.01 | 1680 |
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
