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 | -1.54 | -3.6099391376 | 42.659999 | 42.68 | 40.659999 | 340 | 41.94270854 | DE |
| 4 | -1.160001 | -2.74361636708 | 42.28 | 43.96 | 40.659999 | 90 | 42.06370429 | DE |
| 12 | 3.439999 | 9.12950902335 | 37.68 | 44.2 | 37.38 | 216 | 40.41648297 | DE |
| 26 | 5.219999 | 14.5403871866 | 35.9 | 44.2 | 34.44 | 251 | 38.13656384 | DE |
| 52 | 6.939999 | 20.3042685781 | 34.18 | 44.2 | 32.99 | 239 | 37.07031234 | DE |
| 156 | 7.479999 | 22.2354310345 | 33.64 | 44.2 | 32.25 | 235 | 36.73228892 | DE |
| 260 | 7.479999 | 22.2354310345 | 33.64 | 44.2 | 32.25 | 235 | 36.73228892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 41.06 | -0.84 | -2.00 | 40.659999 | 41.06 | 40.659999 | 75 |
| 1730409960 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1730323560 | 41.9 | -0.06 | -0.14 | 41.299999 | 41.9 | 41.299999 | 56 |
| 1730237160 | 41.96 | 0.02 | 0.05 | 41.96 | 41.96 | 41.96 | 250 |
| 1730147220 | 41.94 | 0 | 0.00 | 41.94 | 41.94 | 41.94 | 0 |
| 1729888020 | 41.94 | 0.38 | 0.91 | 42.659999 | 42.68 | 41.94 | 713 |
| 1729801560 | 41.56 | -1.64 | -3.80 | 41.56 | 41.56 | 41.56 | 1 |
| 1729715160 | 43.2 | -0.22 | -0.51 | 43.18 | 43.2 | 43.18 | 46 |
| 1729628760 | 43.42 | 0 | 0.00 | 43.42 | 43.42 | 43.42 | 0 |
| 1729542360 | 43.42 | 0 | 0.00 | 43.42 | 43.42 | 43.42 | 0 |
| 1729283160 | 43.42 | -0.54 | -1.23 | 43.42 | 43.42 | 43.42 | 10 |
| 1729196760 | 43.96 | 1.16 | 2.71 | 43.96 | 43.96 | 43.96 | 23 |
| 1729110360 | 42.799999 | -0.32 | -0.74 | 42.84 | 42.84 | 42.799999 | 2 |
| 1729023960 | 43.12 | 0.4 | 0.94 | 43.36 | 43.36 | 43.12 | 2 |
| 1728937620 | 42.72 | 0.92 | 2.20 | 42 | 42.72 | 42 | 74 |
| 1728678360 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1728591960 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1728505560 | 41.799999 | -0.2 | -0.48 | 41.799999 | 41.799999 | 41.799999 | 5 |
| 1728419160 | 42 | 0.46 | 1.11 | 41.479999 | 42 | 41.34 | 4 |
| 1728332760 | 41.54 | -0.74 | -1.75 | 42.34 | 42.34 | 41.54 | 70 |
| 1728073560 | 42.28 | -0.1 | -0.24 | 42.28 | 42.28 | 42.28 | 2 |
| 1727987220 | 42.38 | 0.08 | 0.19 | 42.38 | 42.38 | 42.38 | 10 |
| 1727900820 | 42.299999 | -0.9 | -2.08 | 43.1 | 43.1 | 42.299999 | 91 |
| 1727814420 | 43.2 | -0.22 | -0.51 | 43.2 | 43.2 | 43.2 | 3 |
| 1727727960 | 43.42 | 0 | 0.00 | 43.42 | 43.42 | 43.42 | 0 |
| 1727468760 | 43.42 | 0.54 | 1.26 | 43.42 | 43.42 | 43.42 | 117 |
| 1727382360 | 42.88 | -0.3 | -0.69 | 42.88 | 42.88 | 42.88 | 9 |
| 1727295960 | 43.18 | 0 | 0.00 | 43.18 | 43.18 | 43.18 | 0 |
| 1727209560 | 43.18 | -0.24 | -0.55 | 44.08 | 44.08 | 43.18 | 2166 |
| 1727123160 | 43.42 | 0.56 | 1.31 | 43.42 | 43.42 | 43.42 | 79 |
| 1726864020 | 42.86 | -0.8 | -1.83 | 43.24 | 43.28 | 42.86 | 979 |
| 1726777560 | 43.66 | 0.06 | 0.14 | 43.44 | 43.66 | 43.44 | 31 |
| 1726691220 | 43.6 | -0.6 | -1.36 | 43.6 | 43.6 | 43.6 | 28 |
| 1726604820 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1726518420 | 44.2 | 0.44 | 1.01 | 44.14 | 44.2 | 44.14 | 2 |
| 1726259160 | 43.76 | 0 | 0.00 | 43.76 | 43.76 | 43.76 | 0 |
| 1726172760 | 43.76 | 0 | 0.00 | 43.76 | 43.76 | 43.76 | 0 |
| 1726086360 | 43.76 | 0.5 | 1.16 | 43.76 | 43.76 | 43.76 | 3 |
| 1725999960 | 43.26 | -0.42 | -0.96 | 43.26 | 43.26 | 43.26 | 2 |
| 1725913620 | 43.68 | 0.46 | 1.06 | 43.68 | 43.68 | 43.68 | 5 |
| 1725654360 | 43.22 | 0 | 0.00 | 43.22 | 43.22 | 43.22 | 0 |
| 1725567960 | 43.22 | 0.1 | 0.23 | 43.22 | 43.22 | 43.22 | 50 |
| 1725481560 | 43.12 | 0.34 | 0.79 | 43.12 | 43.12 | 43.12 | 100 |
| 1725395160 | 42.78 | 0.58 | 1.37 | 42.88 | 42.88 | 42.78 | 28 |
| 1725308760 | 42.2 | -0.26 | -0.61 | 42.5 | 42.5 | 42.2 | 47 |
| 1725049560 | 42.46 | 0.14 | 0.33 | 43 | 43 | 42.28 | 69 |
| 1724963160 | 42.32 | 1.34 | 3.27 | 41.14 | 42.32 | 41.14 | 92 |
| 1724876820 | 40.979999 | 0 | 0.00 | 40.979999 | 40.979999 | 40.979999 | 0 |
| 1724790420 | 40.979999 | 2.64 | 6.89 | 41.44 | 42.2 | 40.979999 | 236 |
| 1724704020 | 38.34 | 0.12 | 0.31 | 38.34 | 38.34 | 38.34 | 21 |
| 1724444820 | 38.22 | 0.68 | 1.81 | 38.22 | 38.22 | 38.22 | 2 |
| 1724358360 | 37.54 | 0 | 0.00 | 37.54 | 37.54 | 37.54 | 0 |
| 1724271960 | 37.54 | 0 | 0.00 | 37.979999 | 37.979999 | 37.54 | 1055 |
| 1724185560 | 37.54 | -0.88 | -2.29 | 38 | 38 | 37.54 | 220 |
| 1724099220 | 38.42 | 0.46 | 1.21 | 38.42 | 38.42 | 38.42 | 2 |
| 1723840020 | 37.96 | 0 | 0.00 | 37.68 | 37.96 | 37.68 | 13 |
| 1723753620 | 37.96 | 0.4 | 1.06 | 37.56 | 38 | 37.56 | 1149 |
| 1723667160 | 37.56 | 0 | 0.00 | 37.38 | 37.56 | 37.38 | 769 |
| 1723580760 | 37.56 | -0.12 | -0.32 | 37.7 | 37.7 | 37.56 | 1200 |
| 1723494360 | 37.68 | 0 | 0.00 | 37.68 | 37.68 | 37.68 | 25 |
| 1723235220 | 37.68 | 0.94 | 2.56 | 37.68 | 37.68 | 37.68 | 85 |
| 1723148820 | 36.74 | -0.64 | -1.71 | 36.74 | 36.74 | 36.74 | 1 |
| 1723062360 | 37.38 | 0.64 | 1.74 | 36.799999 | 37.4 | 36.799999 | 14 |
| 1722975960 | 36.74 | -0.2 | -0.54 | 36.74 | 36.74 | 36.74 | 40 |
| 1722889620 | 36.94 | -0.18 | -0.48 | 36.52 | 36.94 | 36.08 | 175 |
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
