We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.380001 | 3.31571608159 | 41.619999 | 43 | 41.2 | 358 | 41.53460637 | DE |
| 4 | 0.380001 | 0.891602554941 | 42.619999 | 43 | 41.2 | 248 | 41.83733367 | DE |
| 12 | 0.14 | 0.326644890341 | 42.86 | 43.42 | 40.24 | 265 | 42.06271514 | DE |
| 26 | 1.37 | 3.29089598847 | 41.63 | 44.79 | 40.24 | 324 | 42.28571503 | DE |
| 52 | -2.29 | -5.05630381983 | 45.29 | 45.9 | 39.409999 | 415 | 41.6598469 | DE |
| 156 | -2.29 | -5.05630381983 | 45.29 | 45.9 | 39.409999 | 415 | 41.6598469 | DE |
| 260 | -2.29 | -5.05630381983 | 45.29 | 45.9 | 39.409999 | 415 | 41.6598469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713817560 | 42.7 | 0.26 | 0.61 | 42.86 | 43.2 | 42.7 | 816 |
| 1713558420 | 42.44 | 2.1 | 5.21 | 42.72 | 42.72 | 42.44 | 129 |
| 1713472020 | 40.34 | 0.1 | 0.25 | 40.34 | 40.34 | 40.34 | 2 |
| 1713385620 | 40.24 | -0.18 | -0.45 | 40.5 | 40.5 | 40.24 | 26 |
| 1713299220 | 40.42 | -0.68 | -1.65 | 40.52 | 40.52 | 40.42 | 146 |
| 1713212820 | 41.1 | -1.2 | -2.84 | 40.94 | 41.1 | 40.9 | 202 |
| 1712953620 | 42.299999 | -0.32 | -0.75 | 42.56 | 42.56 | 42.299999 | 470 |
| 1712867220 | 42.619999 | -0.5 | -1.16 | 42.619999 | 42.619999 | 42.619999 | 40 |
| 1712780760 | 43.12 | 1.12 | 2.67 | 42.619999 | 43.42 | 42.619999 | 627 |
| 1712694360 | 42 | -0.12 | -0.28 | 42 | 42 | 42 | 50 |
| 1712607960 | 42.119999 | -0.9 | -2.09 | 43.02 | 43.02 | 42.119999 | 549 |
| 1712348820 | 43.02 | 0.7 | 1.65 | 43 | 43.02 | 43 | 15 |
| 1712262360 | 42.32 | 0.44 | 1.05 | 42.32 | 42.32 | 42.32 | 395 |
| 1712175960 | 41.88 | -0.14 | -0.33 | 41.6 | 41.88 | 41.6 | 60 |
| 1712089560 | 42.02 | 0.63 | 1.52 | 41.5 | 42.02 | 41.5 | 13 |
| 1711661160 | 41.39 | -0.21 | -0.50 | 41.409999 | 41.6 | 41.2 | 1247 |
| 1711574820 | 41.6 | -1.24 | -2.89 | 42.34 | 42.34 | 41.39 | 1591 |
| 1711488360 | 42.84 | 0.32 | 0.75 | 42.84 | 42.84 | 42.84 | 17 |
| 1711401960 | 42.52 | -0.07 | -0.16 | 42.65 | 42.65 | 42.52 | 3 |
| 1711142760 | 42.59 | 0.28 | 0.66 | 42.59 | 42.59 | 42.59 | 2 |
| 1711056360 | 42.31 | -0.26 | -0.61 | 42.57 | 42.57 | 42.31 | 70 |
| 1710969960 | 42.57 | 0.27 | 0.64 | 42.36 | 42.57 | 42.36 | 72 |
| 1710883560 | 42.299999 | 0.07 | 0.17 | 42.02 | 42.299999 | 42.02 | 500 |
| 1710797160 | 42.229999 | 0 | 0.00 | 42.229999 | 42.229999 | 42.229999 | 0 |
| 1710537960 | 42.229999 | -0.22 | -0.52 | 42.08 | 42.24 | 42.08 | 34 |
| 1710451620 | 42.45 | -0.43 | -1.00 | 42.45 | 42.45 | 42.45 | 50 |
| 1710365160 | 42.88 | 0 | 0.00 | 42.88 | 42.88 | 42.88 | 0 |
| 1710278760 | 42.88 | 0.02 | 0.05 | 42.88 | 42.88 | 42.88 | 100 |
| 1710192420 | 42.86 | -0.09 | -0.21 | 42.86 | 42.86 | 42.86 | 20 |
| 1709933160 | 42.95 | 0.09 | 0.21 | 42.95 | 42.95 | 42.95 | 72 |
| 1709846760 | 42.86 | 0.36 | 0.85 | 42.31 | 42.86 | 42.31 | 1427 |
| 1709760360 | 42.5 | -0.02 | -0.05 | 42.69 | 42.69 | 42.5 | 216 |
| 1709673960 | 42.52 | 0.46 | 1.09 | 42.47 | 42.52 | 42.47 | 247 |
| 1709587560 | 42.06 | -0.07 | -0.17 | 42.06 | 42.06 | 42.06 | 500 |
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
