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 | 1.04 | 2.4516737388 | 42.42 | 44.2 | 42.42 | 339 | 43.00890855 | DE |
| 4 | -0.92 | -2.07300585849 | 44.38 | 44.38 | 42.42 | 179 | 43.4321134 | DE |
| 12 | 0.68 | 1.58952781674 | 42.78 | 52.52 | 42.28 | 431 | 48.1740842 | DE |
| 26 | -2.38 | -5.19197207679 | 45.84 | 52.52 | 35.72 | 871 | 41.82659579 | DE |
| 52 | -12.14 | -21.8345323741 | 55.6 | 65.98 | 35.72 | 641 | 45.78953252 | DE |
| 156 | -56.74 | -56.626746507 | 100.2 | 115.4 | 35.72 | 396 | 51.25570525 | DE |
| 260 | -16.49 | -27.5062552127 | 59.95 | 115.4 | 35.72 | 301 | 53.76630831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 43.46 | -0.74 | -1.67 | 43.46 | 43.46 | 43.46 | 80 |
| 1721058900 | 44.2 | 0.2 | 0.45 | 44.2 | 44.2 | 44.2 | 22 |
| 1720799700 | 44 | 0.98 | 2.28 | 44 | 44 | 44 | 20 |
| 1720713300 | 43.02 | 0.6 | 1.41 | 43.17 | 43.26 | 43.02 | 1213 |
| 1720626900 | 42.42 | 0 | 0.00 | 42.42 | 42.42 | 42.42 | 0 |
| 1720540500 | 42.42 | -0.08 | -0.19 | 42.42 | 42.43 | 42.42 | 101 |
| 1720454100 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1720194900 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1720108500 | 42.5 | -0.34 | -0.79 | 43 | 43.15 | 42.5 | 34 |
| 1720022100 | 42.84 | -0.37 | -0.86 | 42.84 | 42.84 | 42.84 | 26 |
| 1719935700 | 43.21 | 0 | 0.00 | 43.21 | 43.21 | 43.21 | 0 |
| 1719849300 | 43.21 | 0.17 | 0.39 | 42.82 | 43.21 | 42.82 | 29 |
| 1719590100 | 43.04 | -0.76 | -1.74 | 42.88 | 43.04 | 42.88 | 71 |
| 1719503700 | 43.8 | -0.5 | -1.13 | 43.78 | 43.8 | 43.78 | 91 |
| 1719417300 | 44.3 | -0.04 | -0.09 | 44.3 | 44.3 | 44.3 | 57 |
| 1719330900 | 44.34 | 0.26 | 0.59 | 43.03 | 44.35 | 43.03 | 543 |
| 1719244500 | 44.08 | 0 | 0.00 | 44.08 | 44.08 | 44.08 | 0 |
| 1718985300 | 44.08 | 0 | 0.00 | 44.08 | 44.08 | 44.08 | 0 |
| 1718898900 | 44.08 | 0 | 0.00 | 44.08 | 44.08 | 44.08 | 0 |
| 1718812500 | 44.08 | -0.01 | -0.02 | 44.08 | 44.08 | 44.08 | 30 |
| 1718726100 | 44.09 | -1.21 | -2.67 | 44.38 | 44.38 | 44.09 | 91 |
| 1718639700 | 45.3 | 0.23 | 0.51 | 44 | 45.3 | 44 | 55 |
| 1718380500 | 45.07 | -2.33 | -4.92 | 46 | 46 | 45.07 | 227 |
| 1718294100 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1718207700 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1718121300 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1718034900 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1717775700 | 47.4 | 0.26 | 0.55 | 47.64 | 47.64 | 47.4 | 29 |
| 1717689300 | 47.14 | 0 | 0.00 | 47.14 | 47.14 | 47.14 | 0 |
| 1717602900 | 47.14 | -0.92 | -1.91 | 47.5 | 47.5 | 47.14 | 121 |
| 1717516500 | 48.06 | -0.18 | -0.37 | 46.9 | 48.06 | 46.9 | 29 |
| 1717430100 | 48.24 | 0.87 | 1.84 | 47.91 | 48.51 | 47.91 | 131 |
| 1717170900 | 47.37 | -0.11 | -0.23 | 47.37 | 47.37 | 47.37 | 25 |
| 1717084500 | 47.48 | 0.96 | 2.06 | 47.03 | 47.48 | 47.03 | 96 |
| 1716998100 | 46.52 | -1.28 | -2.68 | 46.52 | 46.52 | 46.52 | 1 |
| 1716911700 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1716825300 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 25 |
| 1716566100 | 47.8 | 0.08 | 0.17 | 47.81 | 47.81 | 47.8 | 48 |
| 1716479700 | 47.72 | -1.96 | -3.95 | 49.1 | 49.1 | 47.72 | 1208 |
| 1716393300 | 49.68 | -0.06 | -0.12 | 49.68 | 49.68 | 49.68 | 1 |
| 1716306900 | 49.74 | -0.94 | -1.85 | 50.04 | 50.28 | 49.74 | 1431 |
| 1716220500 | 50.68 | -1.04 | -2.01 | 51.48 | 51.48 | 50.68 | 251 |
| 1715961300 | 51.72 | -0.72 | -1.37 | 51.84 | 51.84 | 51.28 | 68 |
| 1715874900 | 52.44 | 0.04 | 0.08 | 52.5 | 52.5 | 52.44 | 23 |
| 1715788500 | 52.4 | 0.32 | 0.61 | 51.32 | 52.4 | 49.4 | 2584 |
| 1715702100 | 52.08 | 1.54 | 3.05 | 51.7 | 52.08 | 51.7 | 130 |
| 1715615700 | 50.54 | -0.82 | -1.60 | 50.52 | 50.54 | 50.52 | 170 |
| 1715356500 | 51.36 | -1.16 | -2.21 | 50.76 | 52.3 | 50.76 | 369 |
| 1715270100 | 52.52 | 2.22 | 4.41 | 49.7 | 52.52 | 49.7 | 1622 |
| 1715183700 | 50.3 | 5.15 | 11.41 | 46.6 | 51 | 46.6 | 3711 |
| 1715097300 | 45.15 | -0.09 | -0.20 | 45.46 | 45.75 | 45.14 | 361 |
| 1715010900 | 45.24 | 0.16 | 0.35 | 45.08 | 45.24 | 45.08 | 78 |
| 1714751700 | 45.08 | 1.9 | 4.40 | 44.46 | 45.24 | 44.22 | 1172 |
| 1714665300 | 43.18 | -0.24 | -0.55 | 43.8 | 43.8 | 42.78 | 238 |
| 1714492500 | 43.42 | -0.64 | -1.45 | 43.42 | 43.42 | 43.42 | 16 |
| 1714406100 | 44.06 | 0.28 | 0.64 | 43.9 | 44.39 | 43.35 | 2163 |
| 1714146900 | 43.78 | 1.5 | 3.55 | 44 | 44 | 43.78 | 191 |
| 1714060500 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
| 1713974100 | 42.28 | -0.81 | -1.88 | 42.68 | 42.68 | 42.28 | 69 |
| 1713887700 | 43.09 | 0.07 | 0.16 | 42.78 | 43.09 | 42.76 | 411 |
| 1713801300 | 43.02 | 0.83 | 1.97 | 43.11 | 43.2 | 42.76 | 360 |
| 1713542100 | 42.19 | -0.65 | -1.52 | 42.58 | 42.58 | 42.19 | 119 |
| 1713455700 | 42.84 | 1.68 | 4.08 | 42.3 | 42.85 | 42.3 | 1032 |
| 1713369300 | 41.16 | 0.58 | 1.43 | 40.82 | 41.23 | 40.82 | 499 |
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
