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 | 0.48 | 1.08450067781 | 44.26 | 45.09 | 42.96 | 377 | 43.40484865 | DE |
| 4 | 3.54 | 8.59223300971 | 41.2 | 45.93 | 39.119999 | 567 | 42.38341856 | DE |
| 12 | -0.87 | -1.90747643061 | 45.61 | 46.78 | 38.47 | 644 | 42.16065503 | DE |
| 26 | -1.66 | -3.5775862069 | 46.4 | 53.28 | 38.47 | 578 | 44.40003055 | DE |
| 52 | -6.34 | -12.4119028974 | 51.08 | 53.28 | 38.47 | 444 | 45.42763668 | DE |
| 156 | -5.36 | -10.6986027944 | 50.1 | 53.72 | 38.47 | 377 | 45.72766335 | DE |
| 260 | -5.36 | -10.6986027944 | 50.1 | 53.72 | 38.47 | 377 | 45.72766335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 45.05 | 2.09 | 4.86 | 43.77 | 45.09 | 43.77 | 104 |
| 1740605220 | 42.96 | -0.76 | -1.74 | 43.67 | 43.67 | 42.96 | 102 |
| 1740518820 | 43.72 | -0.51 | -1.15 | 43.72 | 43.72 | 43.72 | 25 |
| 1740432420 | 44.23 | 1.02 | 2.36 | 43.5 | 44.23 | 43.5 | 295 |
| 1740173220 | 43.21 | -1.05 | -2.37 | 44.13 | 44.13 | 43.21 | 1386 |
| 1740086820 | 44.26 | -0.58 | -1.29 | 44.26 | 44.26 | 44.26 | 75 |
| 1740000420 | 44.84 | 0 | 0.00 | 44.84 | 44.84 | 44.84 | 0 |
| 1739914020 | 44.84 | 0 | 0.00 | 44.84 | 44.84 | 44.84 | 0 |
| 1739827620 | 44.84 | 0 | 0.00 | 44.84 | 44.84 | 44.84 | 0 |
| 1739568420 | 44.84 | -0.13 | -0.29 | 45.48 | 45.93 | 44.84 | 1763 |
| 1739482020 | 44.97 | 3.21 | 7.69 | 42.2 | 44.97 | 41.85 | 764 |
| 1739395620 | 41.76 | 1.8 | 4.50 | 40.64 | 42.1 | 40.39 | 882 |
| 1739309220 | 39.96 | -0.3 | -0.75 | 40.4 | 40.43 | 39.89 | 1600 |
| 1739222820 | 40.26 | 0.02 | 0.05 | 40.21 | 40.95 | 40.21 | 525 |
| 1738963620 | 40.24 | -0.83 | -2.02 | 40.479999 | 40.479999 | 40.04 | 255 |
| 1738877220 | 41.07 | -0.53 | -1.27 | 40.9 | 41.15 | 40.9 | 181 |
| 1738790820 | 41.6 | 0.67 | 1.64 | 41.6 | 41.6 | 41.6 | 25 |
| 1738704420 | 40.93 | 0.42 | 1.04 | 40.03 | 40.93 | 40.03 | 510 |
| 1738618020 | 40.51 | -0.52 | -1.27 | 39.119999 | 40.51 | 39.119999 | 413 |
| 1738358820 | 41.03 | -0.2 | -0.49 | 41.2 | 41.2 | 41.03 | 273 |
| 1738272420 | 41.229999 | 0 | 0.00 | 41.229999 | 41.229999 | 41.229999 | 0 |
| 1738186020 | 41.229999 | 0.2 | 0.49 | 41.229999 | 41.229999 | 41.229999 | 600 |
| 1738099620 | 41.03 | -0.24 | -0.58 | 41.229999 | 41.229999 | 40.76 | 1910 |
| 1738013220 | 41.27 | 1.03 | 2.56 | 40.24 | 41.27 | 38.729999 | 819 |
| 1737754020 | 40.24 | 0.34 | 0.85 | 40 | 40.53 | 40 | 642 |
| 1737667620 | 39.9 | -0.13 | -0.32 | 39.4 | 39.92 | 39.369999 | 239 |
| 1737581220 | 40.03 | -0.97 | -2.37 | 40.46 | 40.46 | 40.03 | 239 |
| 1737494820 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1737408420 | 41 | -0.44 | -1.06 | 41.299999 | 41.33 | 41 | 196 |
| 1737149220 | 41.44 | 0.37 | 0.90 | 41.44 | 41.44 | 41.44 | 20 |
| 1737062820 | 41.07 | -0.24 | -0.58 | 41.84 | 41.84 | 41.07 | 46 |
| 1736976420 | 41.31 | 0.95 | 2.35 | 41.31 | 41.31 | 41.31 | 116 |
| 1736890020 | 40.36 | 0.21 | 0.52 | 41.07 | 41.07 | 38.47 | 954 |
| 1736803620 | 40.15 | -0.18 | -0.45 | 40.119999 | 40.15 | 39.5 | 140 |
| 1736544420 | 40.33 | -0.35 | -0.86 | 40.04 | 40.46 | 39.71 | 865 |
| 1736458020 | 40.68 | -0.22 | -0.54 | 40.68 | 40.68 | 40.68 | 10 |
| 1736371620 | 40.9 | -0.64 | -1.54 | 41.33 | 41.619999 | 40.72 | 149 |
| 1736285220 | 41.54 | -0.46 | -1.10 | 42.409999 | 42.409999 | 41.54 | 269 |
| 1736198820 | 42 | 0.27 | 0.65 | 42.01 | 42.52 | 42 | 313 |
| 1735939620 | 41.729999 | 0.1 | 0.24 | 41.869999 | 42.049999 | 41.729999 | 326 |
| 1735853220 | 41.63 | 0.56 | 1.36 | 41.479999 | 42.06 | 40.5 | 1459 |
| 1735594020 | 41.07 | -0.15 | -0.36 | 40.99 | 41.59 | 40.99 | 367 |
| 1735334820 | 41.22 | 0.37 | 0.91 | 41.14 | 41.49 | 40.56 | 924 |
| 1734989220 | 40.85 | 0.35 | 0.86 | 40.799999 | 41.159999 | 40.56 | 100 |
| 1734730020 | 40.5 | 0.22 | 0.55 | 39.909999 | 41.29 | 39.909999 | 945 |
| 1734643620 | 40.28 | -0.52 | -1.27 | 40.99 | 41.47 | 39.75 | 794 |
| 1734557220 | 40.799999 | -1.3 | -3.09 | 42.479999 | 42.6 | 40.799999 | 2500 |
| 1734470820 | 42.1 | -0.61 | -1.43 | 43 | 43 | 41.92 | 388 |
| 1734384420 | 42.71 | 0.32 | 0.75 | 42.65 | 42.99 | 42.07 | 937 |
| 1734125220 | 42.39 | -1.94 | -4.38 | 44.02 | 44.02 | 42.39 | 447 |
| 1734038820 | 44.33 | -0.07 | -0.16 | 44.28 | 44.33 | 43.55 | 3363 |
| 1733952420 | 44.4 | -0.81 | -1.79 | 44.25 | 44.77 | 44.24 | 890 |
| 1733866020 | 45.21 | -0.71 | -1.55 | 45.43 | 45.54 | 44.5 | 766 |
| 1733779620 | 45.92 | 0.31 | 0.68 | 45.3 | 46.78 | 45.3 | 406 |
| 1733520420 | 45.61 | 0.61 | 1.36 | 45.23 | 45.61 | 45 | 516 |
| 1733434020 | 45 | -0.7 | -1.53 | 45.61 | 45.96 | 45 | 478 |
| 1733347620 | 45.7 | -0.28 | -0.61 | 46.57 | 46.57 | 45.69 | 372 |
| 1733261220 | 45.98 | -0.06 | -0.13 | 45.98 | 45.98 | 45.98 | 66 |
| 1733174820 | 46.04 | 0.94 | 2.08 | 45.55 | 46.04 | 44.96 | 1485 |
| 1732915620 | 45.1 | 0.45 | 1.01 | 44.58 | 45.2 | 43.88 | 189 |
| 1732829220 | 44.65 | 0.13 | 0.29 | 44.99 | 44.99 | 44.09 | 557 |
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
