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 | -0.46 | -1.06137517305 | 43.34 | 43.34 | 42.1 | 250 | 42.37610577 | DE |
| 4 | 0.14 | 0.327562002808 | 42.74 | 43.8 | 42 | 325 | 42.86938202 | DE |
| 12 | 0.46 | 1.0843941537 | 42.42 | 44.18 | 41.2 | 301 | 42.57368946 | DE |
| 26 | -0.72 | -1.65137614679 | 43.6 | 44.79 | 40.24 | 336 | 42.44976336 | DE |
| 52 | -2.41 | -5.32126297196 | 45.29 | 45.9 | 39.409999 | 404 | 41.81566944 | DE |
| 156 | -2.41 | -5.32126297196 | 45.29 | 45.9 | 39.409999 | 404 | 41.81566944 | DE |
| 260 | -2.41 | -5.32126297196 | 45.29 | 45.9 | 39.409999 | 404 | 41.81566944 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 42.88 | 0.28 | 0.66 | 42.9 | 43.08 | 42.6 | 293 |
| 1721420760 | 42.6 | 0.04 | 0.09 | 42.6 | 42.6 | 42.6 | 21 |
| 1721334360 | 42.56 | 0.46 | 1.09 | 42.56 | 42.56 | 42.56 | 31 |
| 1721248020 | 42.1 | -0.14 | -0.33 | 42.4 | 42.4 | 42.1 | 251 |
| 1721161560 | 42.24 | -1.54 | -3.52 | 43.34 | 43.34 | 42.24 | 652 |
| 1721075160 | 43.78 | 1.06 | 2.48 | 43.64 | 43.8 | 43.64 | 621 |
| 1720816020 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1720729620 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1720643220 | 42.72 | 0.72 | 1.71 | 42.72 | 42.72 | 42.72 | 117 |
| 1720556820 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1720470420 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1720211220 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1720124820 | 42 | -0.22 | -0.52 | 42 | 42 | 42 | 111 |
| 1720038420 | 42.22 | -0.64 | -1.49 | 42.22 | 42.22 | 42.22 | 15 |
| 1719952020 | 42.86 | -0.38 | -0.88 | 42.9 | 42.9 | 42.86 | 119 |
| 1719865620 | 43.24 | 0.44 | 1.03 | 43.16 | 43.46 | 43.16 | 1208 |
| 1719606420 | 42.799999 | 0.42 | 0.99 | 42.6 | 42.799999 | 42.46 | 177 |
| 1719520020 | 42.38 | -0.04 | -0.09 | 42.38 | 42.38 | 42.38 | 50 |
| 1719433620 | 42.42 | -0.26 | -0.61 | 42.42 | 42.42 | 42.42 | 30 |
| 1719347160 | 42.68 | 0.1 | 0.23 | 42.74 | 43.22 | 42.68 | 1175 |
| 1719260820 | 42.58 | 0.24 | 0.57 | 41.5 | 42.58 | 41.5 | 467 |
| 1719001620 | 42.34 | -0.54 | -1.26 | 42.98 | 42.98 | 42.34 | 432 |
| 1718915160 | 42.88 | -0.42 | -0.97 | 42.88 | 42.88 | 42.88 | 320 |
| 1718828760 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1718742360 | 43.3 | 0.62 | 1.45 | 43.2 | 43.3 | 42.96 | 1051 |
| 1718656020 | 42.68 | 0.12 | 0.28 | 42.659999 | 42.68 | 42.659999 | 351 |
| 1718396820 | 42.56 | 0 | 0.00 | 42.56 | 42.56 | 42.56 | 0 |
| 1718310420 | 42.56 | -0.5 | -1.16 | 42.82 | 42.82 | 42.56 | 132 |
| 1718224020 | 43.06 | 0.46 | 1.08 | 43.06 | 43.06 | 43.06 | 100 |
| 1718137620 | 42.6 | -0.72 | -1.66 | 43.28 | 43.28 | 42.58 | 1159 |
| 1718051220 | 43.32 | 0.02 | 0.05 | 43.32 | 43.32 | 43.32 | 30 |
| 1717792020 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1717705620 | 43.3 | -0.54 | -1.23 | 43.3 | 43.3 | 43.3 | 7 |
| 1717619220 | 43.84 | 0.54 | 1.25 | 43.64 | 44.18 | 43.64 | 633 |
| 1717532820 | 43.3 | 0.3 | 0.70 | 43.3 | 43.3 | 43.3 | 20 |
| 1717446420 | 43 | 0.36 | 0.84 | 42.88 | 43 | 42.88 | 42 |
| 1717187220 | 42.64 | 0.72 | 1.72 | 42.479999 | 42.64 | 42.479999 | 170 |
| 1717100820 | 41.92 | 0.72 | 1.75 | 41.24 | 42.02 | 41.24 | 470 |
| 1717014420 | 41.2 | -0.04 | -0.10 | 41.24 | 41.32 | 41.2 | 1001 |
| 1716928020 | 41.24 | -0.36 | -0.87 | 41.54 | 41.54 | 41.24 | 122 |
| 1716841560 | 41.6 | -0.14 | -0.34 | 41.619999 | 41.619999 | 41.6 | 28 |
| 1716582420 | 41.74 | -0.12 | -0.29 | 41.86 | 41.86 | 41.74 | 836 |
| 1716496020 | 41.86 | -0.66 | -1.55 | 41.92 | 41.92 | 41.86 | 14 |
| 1716409620 | 42.52 | 0 | 0.00 | 42.52 | 42.52 | 42.52 | 0 |
| 1716323220 | 42.52 | 0 | 0.00 | 42.52 | 42.52 | 42.52 | 0 |
| 1716236820 | 42.52 | 0 | 0.00 | 42.52 | 42.52 | 42.52 | 0 |
| 1715977620 | 42.52 | -0.18 | -0.42 | 42.52 | 42.52 | 42.52 | 50 |
| 1715891220 | 42.7 | 0.58 | 1.38 | 42.06 | 42.7 | 42.06 | 390 |
| 1715804820 | 42.119999 | 0.18 | 0.43 | 42.119999 | 42.119999 | 42.119999 | 12 |
| 1715718420 | 41.94 | -0.1 | -0.24 | 41.94 | 41.96 | 41.94 | 95 |
| 1715631960 | 42.04 | -0.04 | -0.10 | 42.02 | 42.04 | 42.02 | 130 |
| 1715372820 | 42.08 | 0 | 0.00 | 42.08 | 42.08 | 42.08 | 0 |
| 1715286420 | 42.08 | 0.04 | 0.10 | 41.84 | 42.08 | 41.84 | 11 |
| 1715200020 | 42.04 | 0.16 | 0.38 | 41.96 | 42.04 | 41.96 | 70 |
| 1715113620 | 41.88 | -0.44 | -1.04 | 42.32 | 42.32 | 41.88 | 178 |
| 1715027220 | 42.32 | 0.02 | 0.05 | 42.619999 | 42.82 | 42.32 | 391 |
| 1714768020 | 42.299999 | 0.4 | 0.95 | 42.5 | 42.5 | 42.299999 | 225 |
| 1714681560 | 41.9 | -0.56 | -1.32 | 42.2 | 42.28 | 41.9 | 281 |
| 1714508820 | 42.46 | -0.28 | -0.66 | 42.42 | 42.46 | 42.42 | 62 |
| 1714422420 | 42.74 | 0.22 | 0.52 | 43.22 | 43.22 | 42.7 | 1084 |
| 1714163220 | 42.52 | 0 | 0.00 | 42.52 | 42.52 | 42.52 | 0 |
| 1714076820 | 42.52 | -0.8 | -1.85 | 42.6 | 42.6 | 42.52 | 143 |
| 1713990360 | 43.32 | 0 | 0.00 | 43.32 | 43.32 | 43.32 | 0 |
| 1713903960 | 43.32 | 0.62 | 1.45 | 43.3 | 43.32 | 43.3 | 238 |
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
