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 | -2.27272727273 | 44 | 45.135 | 41.38 | 21899 | 43 | DE |
| 4 | -1 | -2.27272727273 | 44 | 45.135 | 39 | 12619 | 42.86092258 | DE |
| 12 | -0.5 | -1.14942528736 | 43.5 | 46 | 39 | 18249 | 42.88283813 | DE |
| 26 | -3.5 | -7.52688172043 | 46.5 | 47.036 | 39 | 13101 | 42.87414593 | DE |
| 52 | -8 | -15.6862745098 | 51 | 55.448 | 37 | 12401 | 45.03371116 | DE |
| 156 | -23.9 | -35.7249626308 | 66.9 | 77.16 | 37 | 15374 | 52.14131041 | DE |
| 260 | -27.5 | -39.0070921986 | 70.5 | 84.5 | 34.9605 | 19633 | 57.50295683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721658960 | 43 | 0 | 0.00 | 43 | 43 | 42.41 | 13552 |
| 1721399700 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1721313360 | 43 | 0 | 0.00 | 43 | 43 | 42.98 | 686 |
| 1721229420 | 43 | 0 | 0.00 | 43 | 43 | 42.699 | 17565 |
| 1721140560 | 43 | 0 | 0.00 | 43 | 43.334 | 42.4834 | 10068 |
| 1721057340 | 43 | -1 | -2.27 | 44 | 45.135 | 41.38 | 59275 |
| 1720798020 | 44 | 3 | 7.32 | 41 | 44 | 40.235 | 14886 |
| 1720711680 | 41 | 0 | 0.00 | 41 | 41 | 39.385 | 5000 |
| 1720623300 | 41 | 1 | 2.50 | 40 | 41 | 40 | 0 |
| 1720538880 | 40 | 0 | 0.00 | 40 | 40.345 | 39 | 4064 |
| 1720452360 | 40 | -1 | -2.44 | 41 | 41 | 39.625 | 8746 |
| 1720193280 | 41 | 0 | 0.00 | 41 | 41 | 39.95 | 3601 |
| 1720103580 | 41 | 1 | 2.50 | 40 | 41 | 39.295 | 5578 |
| 1720020540 | 40 | -3 | -6.98 | 41 | 42 | 39 | 6200 |
| 1719934080 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1719847500 | 43 | 0 | 0.00 | 43 | 43 | 41.077 | 2879 |
| 1719585240 | 43 | 0 | 0.00 | 43 | 43 | 40.654 | 3775 |
| 1719502140 | 43 | 0 | 0.00 | 43 | 43 | 41.3 | 2421 |
| 1719415980 | 43 | -1 | -2.27 | 44 | 44 | 41.154 | 29118 |
| 1719329280 | 44 | 0 | 0.00 | 44 | 44 | 41.3505 | 29666 |
| 1719242880 | 44 | 0 | 0.00 | 44 | 44 | 42.2 | 11000 |
| 1718983740 | 44 | 0 | 0.00 | 44 | 44 | 41.615 | 5714 |
| 1718894280 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1718807460 | 44 | 0 | 0.00 | 44 | 44 | 41.235 | 4650 |
| 1718724540 | 44 | 0 | 0.00 | 44 | 44 | 42.28 | 5568 |
| 1718634720 | 44 | -1 | -2.22 | 45 | 45 | 43 | 0 |
| 1718378940 | 45 | -1 | -2.17 | 46 | 46 | 42.6 | 20000 |
| 1718292600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1718203020 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1718119740 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1718029980 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1717770780 | 46 | 0 | 0.00 | 46 | 46 | 44.288 | 2500 |
| 1717684800 | 46 | 2 | 4.55 | 44 | 46 | 44 | 24417 |
| 1717600500 | 44 | 0 | 0.00 | 44 | 44.625 | 43.9762 | 46673 |
| 1717514760 | 44 | 1 | 2.33 | 43 | 44.264 | 43 | 7484 |
| 1717428540 | 43 | 1 | 2.38 | 42 | 43.88 | 42 | 29003 |
| 1717166580 | 42 | 0 | 0.00 | 42 | 43.9 | 42 | 45500 |
| 1717079640 | 42 | 0 | 0.00 | 42 | 43.6 | 42 | 28510 |
| 1716993360 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1716906960 | 42 | 0.5 | 1.20 | 41.5 | 43.5 | 41.5 | 20000 |
| 1716564600 | 41.5 | 0 | 0.00 | 41.5 | 43.45 | 41.5 | 6525 |
| 1716478140 | 41.5 | 0 | 0.00 | 41.5 | 42.65 | 41.5 | 14162 |
| 1716388620 | 41.5 | 0 | 0.00 | 41.5 | 43.25 | 41.5 | 10599 |
| 1716302280 | 41.5 | -1 | -2.35 | 41.5 | 42.5 | 41.5 | 32869 |
| 1716215640 | 42.5 | 0 | 0.00 | 42.5 | 42.9 | 42.5 | 46621 |
| 1715956440 | 42.5 | 0 | 0.00 | 42.5 | 43.3 | 42.5 | 7000 |
| 1715870040 | 42.5 | 1 | 2.41 | 41.5 | 42.85 | 41.5 | 3500 |
| 1715786940 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1715700540 | 41.5 | 0 | 0.00 | 42.5 | 42.5 | 41.5 | 0 |
| 1715614140 | 41.5 | -1 | -2.35 | 42.5 | 42.5 | 41.5 | 0 |
| 1715355240 | 42.5 | 0 | 0.00 | 42.5 | 42.522 | 42.5 | 242 |
| 1715265300 | 42.5 | 0 | 0.00 | 42.5 | 43.75 | 42.5 | 29629 |
| 1715182020 | 42.5 | -1 | -2.30 | 43.5 | 43.5 | 42.0457 | 40747 |
| 1715095740 | 43.5 | 0 | 0.00 | 43.5 | 44.5 | 43.38 | 35486 |
| 1714750020 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.048 | 23416 |
| 1714663440 | 43.5 | 1 | 2.35 | 42.5 | 44 | 42.5 | 11152 |
| 1714574280 | 42.5 | 0 | 0.00 | 42.5 | 44 | 42.5 | 16245 |
| 1714487880 | 42.5 | -1 | -2.30 | 43.5 | 44.05 | 42.5 | 74246 |
| 1714402080 | 43.5 | 0 | 0.00 | 43.5 | 44 | 43.5 | 14224 |
| 1714145400 | 43.5 | 1 | 2.35 | 42.5 | 44.5 | 42.3 | 779 |
| 1714058940 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.2 | 15000 |
| 1713972360 | 42.5 | 1 | 2.41 | 41.5 | 42.5 | 41.5 | 0 |
| 1713886080 | 41.5 | 0 | 0.00 | 41.5 | 43.25 | 41.5 | 14243 |
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
