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 | -0.05 | -0.104909777591 | 47.66 | 48.35 | 47.61 | 853 | 48.22482274 | DE |
| 4 | -0.02 | -0.0419903422213 | 47.63 | 48.56 | 47.03 | 1140 | 47.82361736 | DE |
| 12 | 1.56 | 3.38762214984 | 46.05 | 48.56 | 46.05 | 1295 | 47.4037563 | DE |
| 26 | 4.29 | 9.90304709141 | 43.32 | 48.56 | 43.23 | 1643 | 45.90338678 | DE |
| 52 | 3.08 | 6.91668538064 | 44.53 | 48.56 | 37.03 | 4396 | 42.08700943 | DE |
| 156 | 2.31 | 5.09933774834 | 45.3 | 48.56 | 37.03 | 3736 | 42.38497664 | DE |
| 260 | 2.31 | 5.09933774834 | 45.3 | 48.56 | 37.03 | 3736 | 42.38497664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 47.61 | -0.23 | -0.48 | 47.61 | 47.61 | 47.61 | 1947 |
| 1721925000 | 47.84 | -0.51 | -1.05 | 47.84 | 47.84 | 47.84 | 626 |
| 1721838600 | 48.35 | 0.09 | 0.19 | 48.35 | 48.35 | 48.35 | 1974 |
| 1721752200 | 48.26 | 0.6 | 1.26 | 48.26 | 48.26 | 48.26 | 755 |
| 1721665800 | 47.66 | -0.46 | -0.96 | 47.66 | 47.66 | 47.66 | 58 |
| 1721406600 | 48.12 | 0 | 0.00 | 48.12 | 48.12 | 48.12 | 0 |
| 1721320200 | 48.12 | -0.44 | -0.91 | 48.12 | 48.12 | 48.12 | 6705 |
| 1721233800 | 48.56 | 0.58 | 1.21 | 48.56 | 48.56 | 48.56 | 769 |
| 1721147400 | 47.98 | -0.16 | -0.33 | 47.98 | 47.98 | 47.98 | 674 |
| 1721061000 | 48.14 | 0.51 | 1.07 | 48.14 | 48.14 | 48.14 | 1080 |
| 1720801800 | 47.63 | 0.23 | 0.49 | 47.63 | 47.63 | 47.63 | 2327 |
| 1720715400 | 47.4 | 0.23 | 0.49 | 47.4 | 47.4 | 47.4 | 737 |
| 1720629000 | 47.17 | -0.01 | -0.02 | 47.17 | 47.17 | 47.17 | 640 |
| 1720542600 | 47.18 | -0.03 | -0.06 | 47.18 | 47.18 | 47.18 | 964 |
| 1720456200 | 47.21 | 0.11 | 0.23 | 47.21 | 47.21 | 47.21 | 162 |
| 1720197000 | 47.1 | 0.02 | 0.04 | 47.1 | 47.1 | 47.1 | 753 |
| 1720110600 | 47.08 | -0.03 | -0.06 | 47.08 | 47.08 | 47.08 | 475 |
| 1720024200 | 47.11 | 0.08 | 0.17 | 47.11 | 47.11 | 47.11 | 316 |
| 1719937800 | 47.03 | -0.56 | -1.18 | 47.03 | 47.03 | 47.03 | 1308 |
| 1719851400 | 47.59 | -0.04 | -0.08 | 47.59 | 47.59 | 47.59 | 1188 |
| 1719592200 | 47.63 | 0.13 | 0.27 | 47.63 | 47.63 | 47.63 | 154 |
| 1719505800 | 47.5 | -0.08 | -0.17 | 47.5 | 47.5 | 47.5 | 1371 |
| 1719419400 | 47.58 | -0.36 | -0.75 | 47.58 | 47.58 | 47.58 | 141 |
| 1719333000 | 47.94 | 0.09 | 0.19 | 47.94 | 47.94 | 47.94 | 128 |
| 1719246600 | 47.85 | 0.21 | 0.44 | 47.85 | 47.85 | 47.85 | 1999 |
| 1718987400 | 47.64 | 0.13 | 0.27 | 47.64 | 47.64 | 47.64 | 795 |
| 1718901000 | 47.51 | -0.06 | -0.13 | 47.51 | 47.51 | 47.51 | 547 |
| 1718814600 | 47.57 | 0.23 | 0.49 | 47.57 | 47.57 | 47.57 | 144 |
| 1718728200 | 47.34 | -0.07 | -0.15 | 47.34 | 47.34 | 47.34 | 2344 |
| 1718641800 | 47.41 | 0.03 | 0.06 | 47.41 | 47.41 | 47.41 | 6257 |
| 1718382600 | 47.38 | 0.17 | 0.36 | 47.38 | 47.38 | 47.38 | 779 |
| 1718296200 | 47.21 | 0.12 | 0.25 | 47.21 | 47.21 | 47.21 | 1380 |
| 1718209800 | 47.09 | -0.11 | -0.23 | 47.09 | 47.09 | 47.09 | 1170 |
| 1718123400 | 47.2 | 0.4 | 0.85 | 47.2 | 47.2 | 47.2 | 1747 |
| 1718037000 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1717777800 | 46.8 | -0.07 | -0.15 | 46.8 | 46.8 | 46.8 | 1209 |
| 1717691400 | 46.87 | 0.35 | 0.75 | 46.87 | 46.87 | 46.87 | 453 |
| 1717605000 | 46.52 | 0.02 | 0.04 | 46.52 | 46.52 | 46.52 | 5882 |
| 1717518600 | 46.5 | -0.2 | -0.43 | 46.5 | 46.5 | 46.5 | 3298 |
| 1717432200 | 46.7 | 0.34 | 0.73 | 46.7 | 46.7 | 46.7 | 615 |
| 1717173000 | 46.36 | -0.15 | -0.32 | 46.36 | 46.36 | 46.36 | 884 |
| 1717086600 | 46.51 | -0.39 | -0.83 | 46.51 | 46.51 | 46.51 | 319 |
| 1717000200 | 46.9 | -0.61 | -1.28 | 46.9 | 46.9 | 46.9 | 714 |
| 1716913800 | 47.51 | -0.01 | -0.02 | 47.51 | 47.51 | 47.51 | 1028 |
| 1716827400 | 47.52 | -0.01 | -0.02 | 47.52 | 47.52 | 47.52 | 168 |
| 1716568200 | 47.53 | -0.24 | -0.50 | 47.53 | 47.53 | 47.53 | 772 |
| 1716481800 | 47.77 | 0 | 0.00 | 47.77 | 47.77 | 47.77 | 3007 |
| 1716395400 | 47.77 | -0.11 | -0.23 | 47.77 | 47.77 | 47.77 | 3872 |
| 1716309000 | 47.88 | 0.23 | 0.48 | 47.88 | 47.88 | 47.88 | 1079 |
| 1716222600 | 47.65 | -0.14 | -0.29 | 47.65 | 47.65 | 47.65 | 180 |
| 1715963400 | 47.79 | 0.28 | 0.59 | 47.79 | 47.79 | 47.79 | 3221 |
| 1715877000 | 47.51 | 0.44 | 0.93 | 47.51 | 47.51 | 47.51 | 833 |
| 1715790600 | 47.07 | -0.24 | -0.51 | 47.07 | 47.07 | 47.07 | 733 |
| 1715704200 | 47.31 | 0 | 0.00 | 47.31 | 47.31 | 47.31 | 0 |
| 1715617800 | 47.31 | 0.23 | 0.49 | 47.31 | 47.31 | 47.31 | 1533 |
| 1715358600 | 47.08 | 0.09 | 0.19 | 47.08 | 47.08 | 47.08 | 456 |
| 1715272200 | 46.99 | 0.12 | 0.26 | 46.99 | 46.99 | 46.99 | 915 |
| 1715185800 | 46.87 | 0.39 | 0.84 | 46.87 | 46.87 | 46.87 | 771 |
| 1715099400 | 46.48 | 0.32 | 0.69 | 46.48 | 46.48 | 46.48 | 724 |
| 1715013000 | 46.16 | 0.11 | 0.24 | 46.16 | 46.16 | 46.16 | 289 |
| 1714753800 | 46.05 | 0.32 | 0.70 | 46.05 | 46.05 | 46.05 | 366 |
| 1714667400 | 45.73 | -0.2 | -0.44 | 45.73 | 45.73 | 45.73 | 1230 |
| 1714494600 | 45.93 | 0.19 | 0.42 | 45.93 | 45.93 | 45.93 | 641 |
| 1714408200 | 45.74 | 0.39 | 0.86 | 45.74 | 45.74 | 45.74 | 811 |
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
