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 | -0.050001 | -0.118767220903 | 42.1 | 44.35 | 41.549999 | 12959 | 43.4303133 | DE |
| 4 | -1.450001 | -3.33333563218 | 43.5 | 44.65 | 41.549999 | 7629 | 43.15864232 | DE |
| 12 | -0.650001 | -1.52225058548 | 42.7 | 47.7 | 41.549999 | 5421 | 44.07242807 | DE |
| 26 | -5.370001 | -11.3243378321 | 47.42 | 48.78 | 40.82 | 4986 | 43.76516996 | DE |
| 52 | -7.150001 | -14.5325223577 | 49.2 | 50.3 | 39.52 | 7567 | 45.02001581 | DE |
| 156 | -22.200001 | -34.5525307393 | 64.25 | 66 | 27.56 | 38011 | 47.14919771 | DE |
| 260 | -21.400001 | -33.7273459417 | 63.45 | 76.25 | 27.56 | 47019 | 56.06505233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 42.9 | -0.2 | -0.46 | 42.95 | 43.1 | 42.25 | 5459 |
| 1721075160 | 43.1 | -0.05 | -0.12 | 43.75 | 43.9 | 42.4 | 12163 |
| 1720815960 | 43.15 | -1 | -2.27 | 43.5 | 43.8 | 42.799999 | 14171 |
| 1720729560 | 44.15 | 2.3 | 5.50 | 43.5 | 44.35 | 42 | 27408 |
| 1720643220 | 41.85 | -0.3 | -0.71 | 42.1 | 42.15 | 41.549999 | 5594 |
| 1720556760 | 42.15 | -0.2 | -0.47 | 42.45 | 42.45 | 41.65 | 9877 |
| 1720470360 | 42.35 | -0.25 | -0.59 | 42.65 | 42.85 | 42.2 | 9241 |
| 1720211220 | 42.6 | 0.1 | 0.24 | 42.6 | 43 | 42.45 | 7073 |
| 1720124820 | 42.5 | -0.3 | -0.70 | 42.9 | 42.9 | 42.25 | 4750 |
| 1720038420 | 42.799999 | 0.15 | 0.35 | 42.7 | 43 | 42.45 | 5104 |
| 1719952020 | 42.65 | -1.2 | -2.74 | 43.9 | 43.9 | 42.35 | 11619 |
| 1719865620 | 43.85 | 0.8 | 1.86 | 43.2 | 44.65 | 43.05 | 10652 |
| 1719606420 | 43.05 | -0.3 | -0.69 | 43.65 | 43.7 | 42.85 | 4656 |
| 1719520020 | 43.35 | -0.35 | -0.80 | 43.6 | 43.85 | 43.15 | 2208 |
| 1719433620 | 43.7 | -0.45 | -1.02 | 44.2 | 44.2 | 43.2 | 2538 |
| 1719347160 | 44.15 | 1.05 | 2.44 | 43.3 | 44.15 | 43.3 | 3355 |
| 1719260820 | 43.1 | -0.2 | -0.46 | 43.3 | 43.5 | 42.799999 | 4211 |
| 1719001620 | 43.3 | -0.2 | -0.46 | 43.85 | 44 | 43.05 | 4327 |
| 1718915160 | 43.5 | 0.15 | 0.35 | 43.45 | 43.85 | 42.95 | 4950 |
| 1718828820 | 43.35 | -0.15 | -0.34 | 43.5 | 43.8 | 43.15 | 3224 |
| 1718742360 | 43.5 | 0.2 | 0.46 | 43.65 | 43.75 | 43.1 | 2980 |
| 1718656020 | 43.3 | 0.3 | 0.70 | 43.05 | 43.6 | 42.85 | 2864 |
| 1718396820 | 43 | 0 | 0.00 | 42.7 | 43.05 | 42.35 | 4000 |
| 1718310420 | 43 | -0.9 | -2.05 | 43.85 | 43.85 | 42.549999 | 8617 |
| 1718224020 | 43.9 | 0.15 | 0.34 | 43.8 | 43.9 | 43.25 | 3772 |
| 1718137620 | 43.75 | -0.2 | -0.46 | 43.95 | 43.95 | 43.45 | 2499 |
| 1718051220 | 43.95 | 0.3 | 0.69 | 43.75 | 43.95 | 43.6 | 954 |
| 1717792020 | 43.65 | -0.2 | -0.46 | 43.8 | 44.25 | 43.65 | 1806 |
| 1717705620 | 43.85 | -0.05 | -0.11 | 43.6 | 44.05 | 43.6 | 3140 |
| 1717619220 | 43.9 | 0.25 | 0.57 | 43.65 | 44.1 | 43.45 | 2716 |
| 1717532820 | 43.65 | -0.2 | -0.46 | 43.7 | 43.95 | 43.6 | 1931 |
| 1717446420 | 43.85 | -0.25 | -0.57 | 44.45 | 44.45 | 43.6 | 3245 |
| 1717187220 | 44.1 | 0.6 | 1.38 | 43.45 | 44.15 | 43.25 | 2574 |
| 1717100820 | 43.5 | 0.2 | 0.46 | 43.3 | 43.85 | 43.05 | 1311 |
| 1717014420 | 43.3 | -0.65 | -1.48 | 43.6 | 43.8 | 43.2 | 4632 |
| 1716928020 | 43.95 | -0.25 | -0.57 | 44.15 | 44.3 | 43.65 | 3035 |
| 1716841560 | 44.2 | 0.05 | 0.11 | 44.05 | 44.3 | 43.7 | 3807 |
| 1716582420 | 44.15 | -0.55 | -1.23 | 44.8 | 44.8 | 44.15 | 6374 |
| 1716496020 | 44.7 | -1 | -2.19 | 45.85 | 45.85 | 44.65 | 3653 |
| 1716409620 | 45.7 | -0.45 | -0.98 | 45.8 | 46.1 | 45.55 | 2398 |
| 1716323160 | 46.15 | -0.7 | -1.49 | 46.8 | 46.8 | 45.7 | 3346 |
| 1716236760 | 46.85 | 0.05 | 0.11 | 46.55 | 46.95 | 46.35 | 2633 |
| 1715977620 | 46.8 | 0.1 | 0.21 | 46.55 | 46.8 | 46.35 | 1569 |
| 1715891220 | 46.7 | -0.05 | -0.11 | 46.85 | 47.1 | 46.6 | 2252 |
| 1715804820 | 46.75 | 0.5 | 1.08 | 46.25 | 47 | 46.25 | 8017 |
| 1715718420 | 46.25 | -0.3 | -0.64 | 46.7 | 46.75 | 46.25 | 1618 |
| 1715631960 | 46.55 | -0.4 | -0.85 | 47 | 47.15 | 46.25 | 4066 |
| 1715372820 | 46.95 | -0.65 | -1.37 | 47.55 | 47.55 | 46.85 | 2048 |
| 1715286420 | 47.6 | 1 | 2.15 | 46.6 | 47.6 | 46.6 | 673 |
| 1715200020 | 46.6 | -0.3 | -0.64 | 46.85 | 47.35 | 46.4 | 6026 |
| 1715113620 | 46.9 | -0.7 | -1.47 | 47.5 | 47.7 | 46.7 | 6486 |
| 1715027220 | 47.6 | 0.4 | 0.85 | 47.2 | 47.7 | 47.05 | 7124 |
| 1714768020 | 47.2 | 0.75 | 1.61 | 46.45 | 47.3 | 46.45 | 4444 |
| 1714681560 | 46.45 | 2.65 | 6.05 | 43.8 | 46.7 | 43.8 | 15202 |
| 1714508820 | 43.8 | 0.35 | 0.81 | 43.95 | 45.5 | 43.05 | 23286 |
| 1714422420 | 43.45 | 0.1 | 0.23 | 43.35 | 43.45 | 42.95 | 5104 |
| 1714163220 | 43.35 | 0.8 | 1.88 | 42.299999 | 43.35 | 42.299999 | 1943 |
| 1714076820 | 42.549999 | -0.45 | -1.05 | 43.05 | 43.1 | 42.049999 | 1686 |
| 1713990420 | 43 | 0.45 | 1.06 | 42.7 | 43.15 | 42.7 | 3429 |
| 1713903960 | 42.549999 | 0.1 | 0.24 | 42.299999 | 42.85 | 42.299999 | 2379 |
| 1713817560 | 42.45 | 0.5 | 1.19 | 41.549999 | 42.5 | 41.549999 | 5588 |
| 1713558420 | 41.95 | -0.05 | -0.12 | 41.5 | 41.95 | 41.5 | 1475 |
| 1713472020 | 42 | 0.35 | 0.84 | 41.75 | 42 | 41.6 | 1366 |
| 1713385620 | 41.65 | -0.15 | -0.36 | 41.45 | 41.95 | 41.45 | 3091 |
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
