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 | 2.45 | 5.71095571096 | 42.9 | 45.25 | 42.65 | 1430 | 43.36728188 | DE |
| 4 | 0.95 | 2.13963963964 | 44.4 | 46.8 | 42.45 | 1099 | 44.26838235 | DE |
| 12 | 1.95 | 4.4930875576 | 43.4 | 46.8 | 40.799999 | 1136 | 43.16433178 | DE |
| 26 | 1.1 | 2.48587570621 | 44.25 | 46.8 | 37.4 | 1563 | 42.73814547 | DE |
| 52 | 1 | 2.25479143179 | 44.35 | 49.85 | 37.4 | 1178 | 43.95575 | DE |
| 156 | -0.45 | -0.982532751092 | 45.8 | 57.3 | 34 | 9881 | 44.03458211 | DE |
| 260 | 11.1 | 32.4087591241 | 34.25 | 57.8 | 18.62 | 16913 | 39.31587774 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 44.95 | 0.9 | 2.04 | 44.65 | 45.05 | 44.4 | 1408 |
| 1737667620 | 44.05 | -0.5 | -1.12 | 44.95 | 45.25 | 44.05 | 712 |
| 1737581220 | 44.55 | 0.9 | 2.06 | 43.7 | 44.55 | 43.7 | 938 |
| 1737494820 | 43.65 | 0.65 | 1.51 | 43.15 | 43.65 | 43.1 | 1120 |
| 1737408420 | 43 | 0.1 | 0.23 | 43 | 43.05 | 42.65 | 1355 |
| 1737149220 | 42.9 | -0.75 | -1.72 | 42.9 | 43.15 | 42.799999 | 3027 |
| 1737062820 | 43.65 | 0 | 0.00 | 44.3 | 44.3 | 43.6 | 453 |
| 1736976420 | 43.65 | 0.35 | 0.81 | 43.15 | 43.85 | 42.45 | 2257 |
| 1736890020 | 43.3 | -0.15 | -0.35 | 43.55 | 43.9 | 43.3 | 1535 |
| 1736803620 | 43.45 | -1.65 | -3.66 | 44.25 | 44.25 | 43.45 | 198 |
| 1736544420 | 45.1 | -1.35 | -2.91 | 46 | 46 | 43.6 | 1284 |
| 1736458020 | 46.45 | 0.3 | 0.65 | 46.3 | 46.7 | 46.2 | 768 |
| 1736371620 | 46.15 | -0.4 | -0.86 | 46.6 | 46.8 | 46.1 | 638 |
| 1736285220 | 46.55 | 0.45 | 0.98 | 46.2 | 46.65 | 45.85 | 765 |
| 1736198820 | 46.1 | 1.15 | 2.56 | 45.25 | 46.2 | 45.25 | 916 |
| 1735939620 | 44.95 | -0.3 | -0.66 | 45.4 | 45.4 | 44.85 | 1620 |
| 1735853220 | 45.25 | 0.15 | 0.33 | 45.05 | 45.85 | 44.65 | 713 |
| 1735594020 | 45.1 | 0.45 | 1.01 | 44.5 | 45.1 | 44.5 | 66 |
| 1735334820 | 44.65 | 0.55 | 1.25 | 44.4 | 45.2 | 44.4 | 1423 |
| 1734989220 | 44.1 | 0.1 | 0.23 | 43.5 | 44.75 | 43.45 | 2354 |
| 1734730020 | 44 | 0.5 | 1.15 | 43.25 | 44 | 43 | 1753 |
| 1734643620 | 43.5 | -0.1 | -0.23 | 43.15 | 43.5 | 43.15 | 231 |
| 1734557220 | 43.6 | -0.2 | -0.46 | 43.6 | 44 | 43.4 | 485 |
| 1734470820 | 43.8 | 0.7 | 1.62 | 43.5 | 43.8 | 42.85 | 692 |
| 1734384420 | 43.1 | -0.45 | -1.03 | 43.55 | 43.95 | 43.1 | 1110 |
| 1734125220 | 43.55 | -0.6 | -1.36 | 43.95 | 44.15 | 43.35 | 758 |
| 1734038820 | 44.15 | 0.25 | 0.57 | 44.1 | 45.1 | 44.1 | 4415 |
| 1733952420 | 43.9 | 0.1 | 0.23 | 43.25 | 44.35 | 43.25 | 2912 |
| 1733866020 | 43.8 | 1.4 | 3.30 | 42.85 | 43.8 | 42.85 | 1012 |
| 1733779620 | 42.4 | 0.35 | 0.83 | 42.15 | 42.7 | 41.799999 | 1036 |
| 1733520420 | 42.049999 | 0.45 | 1.08 | 41.7 | 42.15 | 41.7 | 345 |
| 1733434020 | 41.6 | 0.4 | 0.97 | 41.4 | 42.15 | 41.4 | 1095 |
| 1733347620 | 41.2 | -0.35 | -0.84 | 41.6 | 41.65 | 41.2 | 364 |
| 1733261220 | 41.549999 | 0.15 | 0.36 | 41.5 | 41.6 | 41.1 | 3192 |
| 1733174820 | 41.4 | 0.35 | 0.85 | 41.6 | 42 | 41.35 | 1233 |
| 1732915620 | 41.049999 | -0.35 | -0.85 | 41.25 | 41.25 | 40.799999 | 3983 |
| 1732829220 | 41.4 | 0.1 | 0.24 | 41.45 | 41.549999 | 41.4 | 305 |
| 1732742820 | 41.299999 | 0 | 0.00 | 41.35 | 41.45 | 41.299999 | 165 |
| 1732656420 | 41.299999 | -0.85 | -2.02 | 41.7 | 41.9 | 41.299999 | 316 |
| 1732570020 | 42.15 | 0.7 | 1.69 | 41.5 | 42.15 | 41.5 | 596 |
| 1732310820 | 41.45 | 0.1 | 0.24 | 41.799999 | 42.1 | 41.45 | 309 |
| 1732224420 | 41.35 | -0.2 | -0.48 | 41.299999 | 41.65 | 41.25 | 1841 |
| 1732138020 | 41.549999 | -0.4 | -0.95 | 41.7 | 41.75 | 41.549999 | 94 |
| 1732051620 | 41.95 | -0.2 | -0.47 | 41.45 | 41.95 | 41.4 | 1982 |
| 1731965220 | 42.15 | -0.4 | -0.94 | 41.75 | 42.15 | 41.75 | 336 |
| 1731705960 | 42.549999 | -0.4 | -0.93 | 42.7 | 42.799999 | 42.1 | 659 |
| 1731619560 | 42.95 | 1.25 | 3.00 | 42.4 | 43.3 | 42 | 1053 |
| 1731533160 | 41.7 | -0.3 | -0.71 | 41.799999 | 42.299999 | 41.7 | 247 |
| 1731446820 | 42 | -0.85 | -1.98 | 42.6 | 42.75 | 42 | 848 |
| 1731360420 | 42.85 | 0.5 | 1.18 | 42.049999 | 42.85 | 42.049999 | 643 |
| 1731101220 | 42.35 | -0.8 | -1.85 | 43.25 | 43.25 | 42.35 | 1011 |
| 1731014760 | 43.15 | 0.9 | 2.13 | 42.4 | 43.55 | 42.15 | 746 |
| 1730928360 | 42.25 | -0.35 | -0.82 | 42.049999 | 42.9 | 42.049999 | 1576 |
| 1730841960 | 42.6 | -0.75 | -1.73 | 42.75 | 43.1 | 42.15 | 1954 |
| 1730755560 | 43.35 | 0.45 | 1.05 | 42.65 | 43.35 | 42.6 | 865 |
| 1730496360 | 42.9 | -0.1 | -0.23 | 43.4 | 43.4 | 42.549999 | 151 |
| 1730409960 | 43 | -0.45 | -1.04 | 42.95 | 43.2 | 42.75 | 750 |
| 1730323560 | 43.45 | -0.6 | -1.36 | 43.75 | 43.75 | 42.75 | 2053 |
| 1730237160 | 44.05 | -0.05 | -0.11 | 43.85 | 44.15 | 43.7 | 293 |
| 1730150760 | 44.1 | -0.3 | -0.68 | 44.4 | 44.4 | 43.75 | 447 |
| 1729888020 | 44.4 | -0.25 | -0.56 | 44.6 | 44.65 | 44.05 | 1115 |
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
