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 | 0.79 | 1.85969868173 | 42.48 | 43.645 | 42.48 | 170 | 43.22138073 | DE |
| 4 | 0.33 | 0.768514205869 | 42.94 | 44.705 | 42.48 | 212 | 43.68935303 | DE |
| 12 | -1.91 | -4.22753430722 | 45.18 | 47.985 | 41.85 | 277 | 44.02810919 | DE |
| 26 | -2.91 | -6.30142919013 | 46.18 | 48.4 | 41.85 | 246 | 44.78273932 | DE |
| 52 | -0.715 | -1.62555416619 | 43.985 | 48.4 | 41.85 | 248 | 44.76977104 | DE |
| 156 | -0.715 | -1.62555416619 | 43.985 | 48.4 | 41.85 | 248 | 44.76977104 | DE |
| 260 | -0.715 | -1.62555416619 | 43.985 | 48.4 | 41.85 | 248 | 44.76977104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 43.27 | -0.21 | -0.47 | 43.365 | 43.395 | 43.27 | 448 |
| 1721058900 | 43.475 | 0.07 | 0.15 | 43.645 | 43.645 | 43.475 | 25 |
| 1720799700 | 43.41 | 0.53 | 1.25 | 42.915 | 43.455 | 42.855 | 266 |
| 1720713300 | 42.875 | 0.4 | 0.93 | 42.875 | 42.875 | 42.875 | 12 |
| 1720626900 | 42.48 | -0.06 | -0.14 | 42.48 | 42.48 | 42.48 | 100 |
| 1720540500 | 42.54 | -0.31 | -0.72 | 42.54 | 42.54 | 42.54 | 50 |
| 1720454100 | 42.85 | -0.05 | -0.12 | 43 | 43 | 42.85 | 260 |
| 1720194900 | 42.9 | -0.98 | -2.22 | 43.5 | 43.5 | 42.9 | 336 |
| 1720108500 | 43.875 | 0 | 0.00 | 43.875 | 43.875 | 43.875 | 0 |
| 1720022100 | 43.875 | -0.53 | -1.18 | 43.875 | 43.875 | 43.875 | 142 |
| 1719935700 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
| 1719849300 | 44.4 | -0.08 | -0.18 | 44.33 | 44.4 | 44.27 | 72 |
| 1719590100 | 44.48 | 0.63 | 1.44 | 44.705 | 44.705 | 44.48 | 79 |
| 1719503700 | 43.85 | -0.28 | -0.62 | 43.905 | 43.905 | 43.85 | 427 |
| 1719417300 | 44.125 | -0.27 | -0.60 | 44.555 | 44.555 | 44.125 | 95 |
| 1719330900 | 44.39 | 0.08 | 0.17 | 44.34 | 44.5 | 44.34 | 330 |
| 1719244500 | 44.315 | 1.38 | 3.20 | 44.185 | 44.315 | 44.185 | 738 |
| 1718985300 | 42.94 | 0 | 0.00 | 42.94 | 42.94 | 42.94 | 0 |
| 1718898900 | 42.94 | 0.54 | 1.27 | 42.94 | 42.94 | 42.94 | 5 |
| 1718812500 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1718726100 | 42.4 | 0.13 | 0.30 | 42.63 | 42.63 | 42.4 | 725 |
| 1718639700 | 42.275 | -0.26 | -0.61 | 42.78 | 42.81 | 42.275 | 196 |
| 1718380500 | 42.535 | 0.42 | 1.00 | 42.32 | 42.57 | 42.275 | 155 |
| 1718294100 | 42.115 | 0.12 | 0.27 | 42.175 | 42.2 | 41.85 | 516 |
| 1718207700 | 42 | -0.5 | -1.18 | 42.53 | 42.53 | 42 | 44 |
| 1718121300 | 42.5 | -0.2 | -0.46 | 42.655 | 42.655 | 42.5 | 45 |
| 1718034900 | 42.695 | 0.2 | 0.46 | 42.695 | 42.695 | 42.695 | 65 |
| 1717775700 | 42.5 | 0.13 | 0.32 | 42.49 | 42.5 | 42.49 | 129 |
| 1717689300 | 42.365 | 0.16 | 0.39 | 42.5 | 42.5 | 42.365 | 52 |
| 1717602900 | 42.2 | -0.52 | -1.22 | 43.82 | 43.82 | 42.2 | 330 |
| 1717516500 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1717430100 | 42.72 | 0.05 | 0.11 | 42.8 | 42.8 | 42.72 | 56 |
| 1717170900 | 42.675 | 0 | 0.00 | 42.675 | 42.675 | 42.675 | 0 |
| 1717084500 | 42.675 | 0.07 | 0.18 | 42.64 | 42.675 | 42.595 | 36 |
| 1716998100 | 42.6 | 0 | 0.00 | 42.44 | 42.6 | 42.41 | 112 |
| 1716911700 | 42.6 | -0.04 | -0.08 | 42.6 | 42.6 | 42.6 | 25 |
| 1716825300 | 42.635 | -0.37 | -0.85 | 42.67 | 42.67 | 42.635 | 352 |
| 1716566100 | 43 | -0.4 | -0.91 | 43 | 43 | 43 | 270 |
| 1716479700 | 43.395 | -0.14 | -0.31 | 43.89 | 43.89 | 43.395 | 201 |
| 1716393300 | 43.53 | -0.03 | -0.07 | 43.53 | 43.53 | 43.53 | 15 |
| 1716306900 | 43.56 | -0.05 | -0.11 | 43.565 | 43.565 | 43.56 | 110 |
| 1716220500 | 43.61 | -0.69 | -1.56 | 44.325 | 44.325 | 43.61 | 415 |
| 1715961300 | 44.3 | -1.08 | -2.37 | 44.74 | 44.765 | 44.3 | 820 |
| 1715874900 | 45.375 | -0.02 | -0.03 | 47.985 | 47.985 | 44.895 | 1834 |
| 1715788500 | 45.39 | 0.2 | 0.45 | 45.36 | 45.52 | 45.36 | 1522 |
| 1715702100 | 45.185 | 0.06 | 0.13 | 45.035 | 45.185 | 45.035 | 400 |
| 1715615700 | 45.125 | 0.68 | 1.53 | 44.86 | 45.125 | 44.86 | 307 |
| 1715356500 | 44.445 | -0.17 | -0.37 | 44.655 | 44.655 | 44.33 | 91 |
| 1715270100 | 44.61 | 0 | 0.00 | 44.61 | 44.61 | 44.61 | 0 |
| 1715183700 | 44.61 | 0.54 | 1.23 | 44.12 | 44.61 | 44.12 | 458 |
| 1715097300 | 44.07 | 0.32 | 0.73 | 43.92 | 44.07 | 43.92 | 60 |
| 1715010900 | 43.75 | 0.25 | 0.57 | 43.75 | 43.75 | 43.75 | 201 |
| 1714751700 | 43.5 | -0.17 | -0.38 | 43.675 | 43.675 | 43.5 | 170 |
| 1714665300 | 43.665 | -0.46 | -1.04 | 44.185 | 44.185 | 43.665 | 310 |
| 1714492500 | 44.125 | -1.05 | -2.31 | 43.97 | 44.125 | 43.965 | 270 |
| 1714406100 | 45.17 | 0.67 | 1.51 | 45.17 | 45.17 | 45.17 | 15 |
| 1714146900 | 44.5 | -0.99 | -2.18 | 44.785 | 44.785 | 44.5 | 70 |
| 1714060500 | 45.49 | 0.31 | 0.69 | 45.34 | 45.49 | 45.34 | 176 |
| 1713974100 | 45.18 | -0.04 | -0.08 | 45.18 | 45.18 | 45.18 | 450 |
| 1713887700 | 45.215 | 0.04 | 0.09 | 44.92 | 45.215 | 44.92 | 255 |
| 1713801300 | 45.175 | 0.41 | 0.93 | 45.315 | 45.315 | 45.175 | 82 |
| 1713542100 | 44.76 | 0 | 0.00 | 44.76 | 44.76 | 44.76 | 0 |
| 1713455700 | 44.76 | -1.32 | -2.86 | 44.975 | 45.025 | 44.76 | 98 |
| 1713337200 | 46.08 | 0 | 0.00 | 46.08 | 46.08 | 46.08 | 0 |
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
