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 | 1.169999 | 3.00925668724 | 38.88 | 40.75 | 38.81 | 560 | 40.18121356 | DE |
| 4 | -4.090001 | -9.26597417309 | 44.14 | 44.44 | 37.97 | 894 | 40.04994701 | DE |
| 12 | -7.140001 | -15.1303263403 | 47.19 | 47.21 | 37.97 | 517 | 42.26622016 | DE |
| 26 | -6.690001 | -14.3132242191 | 46.74 | 48.37 | 37.97 | 612 | 43.00881694 | DE |
| 52 | 3.089999 | 8.36038690476 | 36.96 | 50.74 | 33.77 | 772 | 42.8178627 | DE |
| 156 | 2.359999 | 6.26160520032 | 37.69 | 50.74 | 32 | 770 | 41.21515503 | DE |
| 260 | 2.359999 | 6.26160520032 | 37.69 | 50.74 | 32 | 770 | 41.21515503 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 40.39 | 0.42 | 1.05 | 39.9 | 40.75 | 39.2 | 1183 |
| 1735939620 | 39.97 | 0.29 | 0.73 | 39.97 | 39.97 | 39.97 | 9 |
| 1735853220 | 39.68 | 0.96 | 2.48 | 38.88 | 39.68 | 38.81 | 489 |
| 1735594020 | 38.72 | -0.35 | -0.90 | 38.88 | 39.36 | 38.72 | 246 |
| 1735334820 | 39.07 | -0.52 | -1.31 | 39.83 | 39.83 | 38.82 | 3209 |
| 1734989220 | 39.59 | 0.18 | 0.46 | 39.659999 | 39.659999 | 39.26 | 1558 |
| 1734730020 | 39.409999 | 0.87 | 2.26 | 38.17 | 39.409999 | 37.97 | 912 |
| 1734643620 | 38.54 | -0.05 | -0.13 | 39.24 | 39.44 | 38.51 | 853 |
| 1734557220 | 38.59 | -1.59 | -3.96 | 39.84 | 40.51 | 38.52 | 905 |
| 1734470820 | 40.18 | -1.2 | -2.90 | 40.61 | 40.61 | 39.799999 | 1336 |
| 1734384420 | 41.38 | -0.32 | -0.77 | 42.01 | 42.01 | 41.38 | 883 |
| 1734125220 | 41.7 | -1.54 | -3.56 | 42.74 | 43.04 | 41.7 | 302 |
| 1734038820 | 43.24 | -0.36 | -0.83 | 43.56 | 43.56 | 43.19 | 346 |
| 1733952420 | 43.6 | 0 | 0.00 | 42.95 | 43.78 | 42.89 | 787 |
| 1733866020 | 43.6 | -1.09 | -2.44 | 44.14 | 44.44 | 43.6 | 399 |
| 1733779620 | 44.69 | 1.95 | 4.56 | 43.15 | 45.14 | 42.799999 | 519 |
| 1733520420 | 42.74 | -0.18 | -0.42 | 42.729999 | 42.76 | 42.619999 | 1064 |
| 1733434020 | 42.92 | -0.68 | -1.56 | 42.99 | 43.27 | 42.92 | 1290 |
| 1733347620 | 43.6 | -0.77 | -1.74 | 44.28 | 44.28 | 43.48 | 385 |
| 1733261220 | 44.37 | 0.62 | 1.42 | 43.71 | 44.6 | 43.71 | 355 |
| 1733174820 | 43.75 | -0.05 | -0.11 | 44.39 | 44.39 | 43.75 | 35 |
| 1732915620 | 43.8 | -0.22 | -0.50 | 44.27 | 44.41 | 43.8 | 433 |
| 1732829220 | 44.02 | -0.29 | -0.65 | 43.56 | 44.02 | 43.17 | 492 |
| 1732742820 | 44.31 | 0 | 0.00 | 44.31 | 44.31 | 44.31 | 0 |
| 1732656420 | 44.31 | -0.41 | -0.92 | 44.39 | 44.39 | 44.31 | 124 |
| 1732570020 | 44.72 | -0.36 | -0.80 | 44.62 | 45.09 | 44.62 | 860 |
| 1732310820 | 45.08 | 0.76 | 1.71 | 45.55 | 45.71 | 45.08 | 866 |
| 1732224420 | 44.32 | -0.49 | -1.09 | 44.29 | 44.32 | 44.29 | 75 |
| 1732138020 | 44.81 | 0.34 | 0.76 | 44.75 | 44.81 | 44.75 | 110 |
| 1732051620 | 44.47 | 1.33 | 3.08 | 43.24 | 44.54 | 43.24 | 212 |
| 1731965220 | 43.14 | 0.08 | 0.19 | 42.729999 | 43.14 | 42.729999 | 10 |
| 1731705960 | 43.06 | 0.55 | 1.29 | 43.24 | 43.24 | 42.57 | 530 |
| 1731619560 | 42.51 | -0.17 | -0.40 | 42.01 | 42.9 | 42.01 | 114 |
| 1731533160 | 42.68 | -0.7 | -1.61 | 43.37 | 43.41 | 42.68 | 123 |
| 1731446820 | 43.38 | -1.43 | -3.19 | 44.34 | 44.34 | 43.38 | 579 |
| 1731360420 | 44.81 | -0.23 | -0.51 | 45.39 | 45.39 | 44.81 | 102 |
| 1731101220 | 45.04 | -2.17 | -4.60 | 47.11 | 47.11 | 44.65 | 392 |
| 1731014760 | 47.21 | 1.58 | 3.46 | 45.33 | 47.21 | 45.27 | 378 |
| 1730928360 | 45.63 | 1.07 | 2.40 | 44.1 | 45.63 | 44.05 | 1145 |
| 1730841960 | 44.56 | 1.1 | 2.53 | 44.56 | 44.56 | 44.56 | 30 |
| 1730755560 | 43.46 | -0.15 | -0.34 | 43.46 | 43.46 | 43.46 | 223 |
| 1730496360 | 43.61 | 0.5 | 1.16 | 43.29 | 43.61 | 43.29 | 55 |
| 1730409960 | 43.11 | -0.45 | -1.03 | 43.03 | 43.11 | 43.03 | 43 |
| 1730323560 | 43.56 | -0.94 | -2.11 | 44.01 | 44.01 | 43.56 | 105 |
| 1730237160 | 44.5 | 0.49 | 1.11 | 44.2 | 44.51 | 44.16 | 430 |
| 1730150760 | 44.01 | 0.15 | 0.34 | 43.64 | 44.29 | 43.64 | 384 |
| 1729888020 | 43.86 | 0.41 | 0.94 | 43.86 | 43.86 | 43.86 | 15 |
| 1729801560 | 43.45 | -2.2 | -4.82 | 44.59 | 44.59 | 42.47 | 1158 |
| 1729715160 | 45.65 | -0.4 | -0.87 | 46.41 | 46.41 | 45.41 | 250 |
| 1729628760 | 46.05 | 0.29 | 0.63 | 45.81 | 46.05 | 45.78 | 324 |
| 1729542360 | 45.76 | -0.74 | -1.59 | 46.16 | 46.41 | 45.76 | 147 |
| 1729283160 | 46.5 | -0.49 | -1.04 | 46.42 | 46.5 | 46.42 | 25 |
| 1729196760 | 46.99 | 0.89 | 1.93 | 46.13 | 46.99 | 46.13 | 168 |
| 1729110360 | 46.1 | 0.95 | 2.10 | 44.64 | 46.6 | 44.64 | 528 |
| 1729023960 | 45.15 | -0.29 | -0.64 | 47.19 | 47.19 | 45.15 | 435 |
| 1728937620 | 45.44 | -1.67 | -3.54 | 46.86 | 46.86 | 45.44 | 359 |
| 1728678360 | 47.11 | 1.94 | 4.29 | 45.88 | 47.11 | 45.88 | 350 |
| 1728591960 | 45.17 | -0.11 | -0.24 | 45.71 | 45.71 | 45.17 | 255 |
| 1728505560 | 45.28 | 1.27 | 2.89 | 45.31 | 45.31 | 45.28 | 100 |
| 1728419160 | 44.01 | -2.99 | -6.36 | 46.1 | 46.1 | 43.93 | 1240 |
| 1728332760 | 47 | -0.75 | -1.57 | 47.51 | 47.51 | 47 | 182 |
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
