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 | 0.240001 | 0.562590261664 | 42.659999 | 43.24 | 42.46 | 779 | 42.81880298 | DE |
| 4 | 2.88 | 7.1964017991 | 40.02 | 43.24 | 40.02 | 730 | 41.99416479 | DE |
| 12 | 4.600001 | 12.0104467888 | 38.299999 | 43.24 | 37.74 | 1190 | 40.07642069 | DE |
| 26 | 7.100001 | 19.8324055819 | 35.799999 | 43.24 | 35.27 | 1239 | 39.36620365 | DE |
| 52 | 12.7 | 42.0529801325 | 30.2 | 43.24 | 28.62 | 1145 | 36.97050835 | DE |
| 156 | 20.49 | 91.4323962517 | 22.41 | 43.24 | 22.41 | 925 | 32.79307918 | DE |
| 260 | 19.88 | 86.3596872285 | 23.02 | 43.24 | 15.44 | 1258 | 26.95383635 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 43.1 | -0.12 | -0.28 | 43.08 | 43.22 | 42.88 | 642 |
| 1719520020 | 43.22 | 0.52 | 1.22 | 42.96 | 43.22 | 42.96 | 235 |
| 1719433620 | 42.7 | -0.18 | -0.42 | 43.24 | 43.24 | 42.7 | 806 |
| 1719347160 | 42.88 | -0.04 | -0.09 | 42.72 | 42.98 | 42.46 | 679 |
| 1719260820 | 42.92 | 0.42 | 0.99 | 42.799999 | 42.92 | 42.56 | 1554 |
| 1719001620 | 42.5 | -0.26 | -0.61 | 42.659999 | 42.659999 | 42.46 | 619 |
| 1718915160 | 42.76 | 0.36 | 0.85 | 42.44 | 42.76 | 42.44 | 313 |
| 1718828820 | 42.4 | -0.1 | -0.24 | 42.299999 | 42.44 | 42.28 | 1335 |
| 1718742360 | 42.5 | 0 | 0.00 | 42.28 | 42.56 | 42.28 | 253 |
| 1718656020 | 42.5 | 0.12 | 0.28 | 42.5 | 42.5 | 42.18 | 1248 |
| 1718396820 | 42.38 | -0.2 | -0.47 | 42.68 | 42.68 | 42.38 | 248 |
| 1718310420 | 42.58 | 0.58 | 1.38 | 42.52 | 42.619999 | 42.36 | 275 |
| 1718224020 | 42 | 0.58 | 1.40 | 41.7 | 42 | 41.7 | 820 |
| 1718137620 | 41.42 | 0.04 | 0.10 | 41.6 | 41.6 | 41.42 | 202 |
| 1718051220 | 41.38 | -0.36 | -0.86 | 41.44 | 41.659999 | 41.38 | 3011 |
| 1717792020 | 41.74 | 0.24 | 0.58 | 41.64 | 41.74 | 41.42 | 409 |
| 1717705620 | 41.5 | 0.24 | 0.58 | 41.82 | 41.82 | 41.5 | 89 |
| 1717619220 | 41.26 | 0.36 | 0.88 | 41.04 | 41.26 | 41.04 | 1040 |
| 1717532820 | 40.9 | 0.74 | 1.84 | 40.42 | 40.94 | 40.36 | 767 |
| 1717446420 | 40.159999 | 0.14 | 0.35 | 40.72 | 40.72 | 40.14 | 679 |
| 1717187220 | 40.02 | 0.04 | 0.10 | 40.02 | 40.02 | 40.02 | 26 |
| 1717100820 | 39.979999 | -0.24 | -0.60 | 40.2 | 40.22 | 39.979999 | 106 |
| 1717014420 | 40.22 | 0.14 | 0.35 | 40.14 | 40.28 | 40.14 | 491 |
| 1716928020 | 40.08 | -0.9 | -2.20 | 41.18 | 41.18 | 40.08 | 653 |
| 1716841560 | 40.979999 | -0.14 | -0.34 | 41.28 | 41.28 | 40.979999 | 1179 |
| 1716582420 | 41.119999 | 0.22 | 0.54 | 40.82 | 41.119999 | 40.82 | 633 |
| 1716496020 | 40.9 | 0.1 | 0.25 | 41.04 | 41.04 | 40.9 | 329 |
| 1716409620 | 40.799999 | 0.34 | 0.84 | 40.58 | 40.799999 | 40.58 | 181 |
| 1716323160 | 40.46 | 0.06 | 0.15 | 40.64 | 40.64 | 40.46 | 1067 |
| 1716236760 | 40.4 | -0.08 | -0.20 | 40.58 | 40.58 | 40.38 | 1167 |
| 1715977620 | 40.479999 | 0.34 | 0.85 | 40.22 | 40.479999 | 40.08 | 410 |
| 1715891220 | 40.14 | -0.32 | -0.79 | 40.18 | 40.18 | 40.02 | 251 |
| 1715804820 | 40.46 | 0.18 | 0.45 | 40.4 | 40.479999 | 40.2 | 229 |
| 1715718420 | 40.28 | 0.5 | 1.26 | 39.74 | 40.28 | 39.74 | 321 |
| 1715631960 | 39.78 | -0.9 | -2.21 | 40.86 | 40.86 | 39.78 | 612 |
| 1715372820 | 40.68 | 0.42 | 1.04 | 40.34 | 40.68 | 40.1 | 3675 |
| 1715286420 | 40.26 | 0.28 | 0.70 | 40 | 40.26 | 39.9 | 497 |
| 1715200020 | 39.979999 | -0.02 | -0.05 | 40.119999 | 40.119999 | 39.96 | 16528 |
| 1715113620 | 40 | 0.62 | 1.57 | 39.299999 | 40 | 39.299999 | 1841 |
| 1715027220 | 39.38 | 0.22 | 0.56 | 39.6 | 39.82 | 38.9 | 2865 |
| 1714768020 | 39.159999 | 0.56 | 1.45 | 39 | 39.24 | 39 | 1626 |
| 1714681560 | 38.6 | -0.14 | -0.36 | 38.6 | 38.6 | 37.96 | 1797 |
| 1714508820 | 38.74 | 0.18 | 0.47 | 38.68 | 39 | 38.619999 | 2893 |
| 1714422420 | 38.56 | -0.28 | -0.72 | 39.36 | 39.46 | 38.56 | 1377 |
| 1714163220 | 38.84 | 0.76 | 2.00 | 38.44 | 38.84 | 38.44 | 1353 |
| 1714076820 | 38.08 | -0.74 | -1.91 | 38.2 | 38.36 | 37.74 | 2216 |
| 1713990420 | 38.82 | -0.74 | -1.87 | 39.119999 | 39.119999 | 38.82 | 190 |
| 1713903960 | 39.56 | 0.56 | 1.44 | 39.26 | 39.56 | 39.2 | 1234 |
| 1713817560 | 39 | 0.44 | 1.14 | 38.78 | 39 | 38.7 | 762 |
| 1713558420 | 38.56 | -0.02 | -0.05 | 38.68 | 38.68 | 38.54 | 795 |
| 1713472020 | 38.58 | -0.66 | -1.68 | 38.94 | 39 | 38.5 | 1696 |
| 1713385620 | 39.24 | 0.28 | 0.72 | 39.2 | 39.34 | 39.2 | 622 |
| 1713299220 | 38.96 | -0.28 | -0.71 | 39.119999 | 39.119999 | 38.84 | 352 |
| 1713212820 | 39.24 | 0.26 | 0.67 | 39.2 | 39.54 | 39.119999 | 597 |
| 1712953620 | 38.979999 | -0.04 | -0.10 | 39.06 | 39.38 | 38.979999 | 514 |
| 1712867220 | 39.02 | 0.46 | 1.19 | 38.54 | 39.02 | 38.52 | 869 |
| 1712780760 | 38.56 | -0.16 | -0.41 | 38.56 | 38.58 | 38.36 | 1081 |
| 1712694360 | 38.72 | 0.26 | 0.68 | 38.38 | 38.72 | 38.38 | 89 |
| 1712607960 | 38.46 | -0.32 | -0.83 | 38.6 | 38.6 | 38.38 | 505 |
| 1712348820 | 38.78 | 0.48 | 1.25 | 38.299999 | 38.78 | 38.159999 | 2021 |
| 1712262360 | 38.299999 | -0.48 | -1.24 | 38.78 | 38.84 | 38.299999 | 2498 |
| 1712175960 | 38.78 | -0.44 | -1.12 | 39.2 | 39.2 | 38.68 | 696 |
| 1712089560 | 39.22 | -0.46 | -1.16 | 39.84 | 40.2 | 39.18 | 1213 |
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
