We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 2.15104044891 | 42.77 | 43.75 | 42.55 | 527 | 43.03885432 | DE |
| 4 | -0.2 | -0.455684666211 | 43.89 | 43.89 | 41.75 | 666 | 42.81808247 | DE |
| 12 | -5.7 | -11.5407977323 | 49.39 | 51.1 | 41.75 | 683 | 45.40044507 | DE |
| 26 | -1.02 | -2.28136882129 | 44.71 | 52.3 | 41.75 | 657 | 46.97218792 | DE |
| 52 | -2.25 | -4.89769264258 | 45.94 | 52.3 | 41.75 | 593 | 46.91307442 | DE |
| 156 | -2.25 | -4.89769264258 | 45.94 | 52.3 | 41.75 | 593 | 46.91307442 | DE |
| 260 | -2.25 | -4.89769264258 | 45.94 | 52.3 | 41.75 | 593 | 46.91307442 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720799700 | 43.66 | 0.61 | 1.42 | 43.44 | 43.75 | 43.21 | 265 |
| 1720713300 | 43.05 | 0.2 | 0.47 | 43.05 | 43.05 | 42.86 | 1572 |
| 1720626900 | 42.85 | 0.15 | 0.35 | 42.97 | 42.97 | 42.73 | 324 |
| 1720540500 | 42.7 | -0.23 | -0.54 | 43.11 | 43.11 | 42.55 | 301 |
| 1720454100 | 42.93 | -0.05 | -0.12 | 42.77 | 43.09 | 42.77 | 174 |
| 1720194900 | 42.98 | -0.22 | -0.51 | 43.05 | 43.39 | 42.98 | 1408 |
| 1720108500 | 43.2 | 0.4 | 0.93 | 43.05 | 43.2 | 42.97 | 276 |
| 1720022100 | 42.8 | 0.56 | 1.33 | 42.64 | 42.81 | 42.64 | 1168 |
| 1719935700 | 42.24 | -0.37 | -0.87 | 42.4 | 42.4 | 42.01 | 154 |
| 1719849300 | 42.61 | 0.26 | 0.61 | 42.63 | 42.83 | 42.45 | 246 |
| 1719590100 | 42.35 | 0.46 | 1.10 | 42.14 | 42.55 | 42.03 | 945 |
| 1719503700 | 41.89 | -0.24 | -0.57 | 42.32 | 42.33 | 41.89 | 401 |
| 1719417300 | 42.13 | -0.78 | -1.82 | 42.45 | 42.67 | 42 | 511 |
| 1719330900 | 42.91 | -0.15 | -0.35 | 43.06 | 43.06 | 42.73 | 175 |
| 1719244500 | 43.06 | 0.38 | 0.89 | 43.22 | 43.61 | 42.91 | 1397 |
| 1718985300 | 42.68 | -0.54 | -1.25 | 42.93 | 42.95 | 42.64 | 162 |
| 1718898900 | 43.22 | 0.53 | 1.24 | 42.88 | 43.22 | 42.78 | 600 |
| 1718812500 | 42.69 | -0.21 | -0.49 | 42.78 | 42.93 | 42.61 | 1293 |
| 1718726100 | 42.9 | 0.12 | 0.28 | 43.13 | 43.13 | 42.76 | 657 |
| 1718639700 | 42.78 | 0.31 | 0.73 | 43.89 | 43.89 | 41.75 | 1285 |
| 1718380500 | 42.47 | -0.58 | -1.35 | 43.12 | 43.12 | 42.05 | 1733 |
| 1718294100 | 43.05 | -2.75 | -6.00 | 45.97 | 45.97 | 43 | 3682 |
| 1718207700 | 45.8 | -3.13 | -6.40 | 46.48 | 46.62 | 45.7 | 9987 |
| 1718121300 | 48.93 | -0.83 | -1.67 | 48.72 | 48.93 | 48.72 | 259 |
| 1718034900 | 49.76 | -0.01 | -0.02 | 48.84 | 49.76 | 48.84 | 120 |
| 1717775700 | 49.77 | -0.16 | -0.32 | 50.08 | 50.08 | 49.33 | 300 |
| 1717689300 | 49.93 | -0.61 | -1.21 | 49.97 | 49.97 | 49.93 | 8 |
| 1717602900 | 50.54 | 0.3 | 0.60 | 49.98 | 50.54 | 49.98 | 545 |
| 1717516500 | 50.24 | -0.42 | -0.83 | 51 | 51 | 50.14 | 685 |
| 1717430100 | 50.66 | 0.12 | 0.24 | 50.78 | 51.1 | 50.66 | 549 |
| 1717170900 | 50.54 | 0.57 | 1.14 | 50.42 | 50.6 | 50.42 | 91 |
| 1717084500 | 49.97 | -0.25 | -0.50 | 50.36 | 50.46 | 49.97 | 446 |
| 1716998100 | 50.22 | 0 | 0.00 | 50.22 | 50.22 | 50.22 | 0 |
| 1716911700 | 50.22 | 0.18 | 0.36 | 50.84 | 50.84 | 50.22 | 370 |
| 1716825300 | 50.04 | 1.3 | 2.67 | 49.4 | 50.34 | 49.4 | 605 |
| 1716566100 | 48.74 | 0.54 | 1.12 | 49.62 | 49.62 | 48.73 | 103 |
| 1716479700 | 48.2 | -0.34 | -0.70 | 48.22 | 48.36 | 48.15 | 275 |
| 1716393300 | 48.54 | -1.06 | -2.14 | 48.5 | 48.78 | 48.43 | 400 |
| 1716306900 | 49.6 | 0.14 | 0.28 | 49.39 | 49.6 | 49.39 | 516 |
| 1716220500 | 49.46 | -0.28 | -0.56 | 49.61 | 50.2 | 49.39 | 218 |
| 1715961300 | 49.74 | 0.06 | 0.12 | 49.67 | 49.74 | 49.5 | 190 |
| 1715874900 | 49.68 | -0.3 | -0.60 | 49.98 | 50.06 | 49.68 | 260 |
| 1715788500 | 49.98 | -0.62 | -1.23 | 50.68 | 50.94 | 49.97 | 909 |
| 1715702100 | 50.6 | 0.38 | 0.76 | 50.22 | 50.66 | 50.22 | 647 |
| 1715615700 | 50.22 | 0.7 | 1.41 | 50.1 | 50.22 | 50.1 | 40 |
| 1715356500 | 49.52 | 0.06 | 0.12 | 49.91 | 50.08 | 49.52 | 265 |
| 1715270100 | 49.46 | -0.22 | -0.44 | 49.49 | 49.69 | 49.41 | 190 |
| 1715183700 | 49.68 | 0 | 0.00 | 49.68 | 49.68 | 49.68 | 0 |
| 1715097300 | 49.68 | 0.48 | 0.98 | 49.37 | 49.75 | 49.37 | 428 |
| 1715010900 | 49.2 | 0.48 | 0.99 | 49.04 | 49.2 | 49.04 | 5 |
| 1714751700 | 48.72 | 0.66 | 1.37 | 49 | 49 | 48.49 | 120 |
| 1714665300 | 48.06 | -0.23 | -0.48 | 48.16 | 48.27 | 48.06 | 214 |
| 1714492500 | 48.29 | -0.79 | -1.61 | 48.33 | 48.41 | 47.88 | 310 |
| 1714406100 | 49.08 | -0.27 | -0.55 | 49.12 | 49.12 | 49.08 | 24 |
| 1714146900 | 49.35 | 0.29 | 0.59 | 49.35 | 49.35 | 49.35 | 150 |
| 1714060500 | 49.06 | -0.35 | -0.71 | 49.27 | 49.27 | 49.06 | 30 |
| 1713974100 | 49.41 | -0.13 | -0.26 | 49.64 | 49.64 | 49.33 | 302 |
| 1713887700 | 49.54 | 0.31 | 0.63 | 49.21 | 49.54 | 49.21 | 328 |
| 1713801300 | 49.23 | 0.79 | 1.63 | 49.39 | 49.53 | 49.22 | 320 |
| 1713542100 | 48.44 | -1.1 | -2.22 | 48.44 | 48.44 | 48.44 | 50 |
| 1713455700 | 49.54 | 0.21 | 0.43 | 49 | 49.54 | 48.87 | 475 |
| 1713369300 | 49.33 | 0.13 | 0.26 | 49.19 | 49.66 | 49.19 | 420 |
| 1713282900 | 49.2 | -1.42 | -2.81 | 49.73 | 49.74 | 49.05 | 132 |
| 1713196500 | 50.62 | 0.16 | 0.32 | 51.2 | 51.2 | 50.62 | 390 |
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
