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 | -1.32 | -2.91197882197 | 45.33 | 46.11 | 43.1 | 500 | 44.79878848 | DE |
| 4 | -3.99 | -8.3125 | 48 | 49.9 | 43.1 | 783 | 47.21630699 | DE |
| 12 | 0.25 | 0.571297989031 | 43.76 | 49.9 | 41.619999 | 763 | 45.55148214 | DE |
| 26 | 11.99 | 37.4453466583 | 32.02 | 49.9 | 31.86 | 1024 | 40.69344182 | DE |
| 52 | 9.81 | 28.6842105263 | 34.2 | 49.9 | 31.12 | 1007 | 38.36791594 | DE |
| 156 | 9.81 | 28.6842105263 | 34.2 | 49.9 | 31.12 | 1007 | 38.36791594 | DE |
| 260 | 9.81 | 28.6842105263 | 34.2 | 49.9 | 31.12 | 1007 | 38.36791594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718656020 | 43.99 | -0.51 | -1.15 | 44.33 | 44.38 | 43.1 | 3035 |
| 1718396820 | 44.5 | 0.5 | 1.14 | 44.02 | 44.85 | 44.02 | 685 |
| 1718310420 | 44 | -0.88 | -1.96 | 43.86 | 44 | 43.46 | 251 |
| 1718224020 | 44.88 | -0.42 | -0.93 | 44.99 | 44.99 | 44.33 | 1148 |
| 1718137620 | 45.3 | -0.73 | -1.59 | 45.5 | 45.5 | 44.99 | 276 |
| 1718051220 | 46.03 | 0.77 | 1.70 | 45.89 | 46.11 | 45.21 | 267 |
| 1717792020 | 45.26 | 0.57 | 1.28 | 45.7 | 45.92 | 45.26 | 386 |
| 1717705620 | 44.69 | -1.73 | -3.73 | 44.91 | 45.27 | 44.69 | 635 |
| 1717619220 | 46.42 | -0.01 | -0.02 | 45.65 | 46.44 | 45.01 | 373 |
| 1717532820 | 46.43 | -1.04 | -2.19 | 46.35 | 46.8 | 45.73 | 369 |
| 1717446420 | 47.47 | 0.66 | 1.41 | 47.58 | 47.9 | 47.07 | 220 |
| 1717187220 | 46.81 | -0.02 | -0.04 | 46.49 | 46.81 | 46.38 | 136 |
| 1717100820 | 46.83 | -0.17 | -0.36 | 46.82 | 46.83 | 45.83 | 1122 |
| 1717014420 | 47 | -0.85 | -1.78 | 47.56 | 47.62 | 47 | 815 |
| 1716928020 | 47.85 | -0.54 | -1.12 | 48.11 | 48.11 | 47.85 | 969 |
| 1716841560 | 48.39 | 0.2 | 0.42 | 48.13 | 48.39 | 47.86 | 983 |
| 1716582420 | 48.19 | 0.19 | 0.40 | 47.66 | 49.9 | 47.64 | 2771 |
| 1716496020 | 48 | -0.33 | -0.68 | 48.73 | 48.73 | 48 | 213 |
| 1716409620 | 48.33 | -0.17 | -0.35 | 48.8 | 49.24 | 48.28 | 1240 |
| 1716323160 | 48.5 | 0.48 | 1.00 | 48.45 | 49.5 | 48 | 2571 |
| 1716236760 | 48.02 | 0.89 | 1.89 | 48 | 48.5 | 48 | 358 |
| 1715977620 | 47.13 | 1.1 | 2.39 | 46.72 | 47.35 | 46.62 | 287 |
| 1715891220 | 46.03 | -0.25 | -0.54 | 46.52 | 46.69 | 46.03 | 690 |
| 1715804820 | 46.28 | -0.07 | -0.15 | 46.58 | 46.85 | 46.07 | 150 |
| 1715718420 | 46.35 | -0.61 | -1.30 | 46.3 | 46.35 | 45.73 | 107 |
| 1715631960 | 46.96 | 0.48 | 1.03 | 46.45 | 47.15 | 46.31 | 257 |
| 1715372820 | 46.48 | -0.51 | -1.09 | 47 | 47.34 | 46.29 | 382 |
| 1715286420 | 46.99 | 1.19 | 2.60 | 46.12 | 46.99 | 46.12 | 83 |
| 1715200020 | 45.8 | -1 | -2.14 | 45.81 | 45.81 | 45.8 | 395 |
| 1715113620 | 46.8 | -0.19 | -0.40 | 46.97 | 46.97 | 46.05 | 350 |
| 1715027220 | 46.99 | 0.45 | 0.97 | 45.99 | 46.99 | 45.57 | 685 |
| 1714768020 | 46.54 | 0.71 | 1.55 | 46.65 | 46.65 | 45.82 | 112 |
| 1714681560 | 45.83 | 0.6 | 1.33 | 45.63 | 46.96 | 45.63 | 1043 |
| 1714508820 | 45.23 | -0.66 | -1.44 | 45.17 | 45.8 | 44.84 | 735 |
| 1714422420 | 45.89 | 0.49 | 1.08 | 45.47 | 45.99 | 45.27 | 1213 |
| 1714163220 | 45.4 | 1.06 | 2.39 | 44.48 | 45.4 | 44.48 | 634 |
| 1714076820 | 44.34 | -0.76 | -1.69 | 44.55 | 44.55 | 43.86 | 1126 |
| 1713990420 | 45.1 | 0.96 | 2.17 | 45.16 | 46.2 | 45.1 | 2654 |
| 1713903960 | 44.14 | -0.57 | -1.27 | 44.38 | 44.38 | 44.14 | 51 |
| 1713817560 | 44.71 | 1.04 | 2.38 | 43.58 | 45.11 | 43.58 | 1576 |
| 1713558420 | 43.67 | -0.08 | -0.18 | 43.11 | 43.8 | 43.11 | 421 |
| 1713472020 | 43.75 | 0.68 | 1.58 | 43.32 | 43.78 | 43.32 | 323 |
| 1713385620 | 43.07 | -0.58 | -1.33 | 43 | 43.33 | 42.7 | 950 |
| 1713299220 | 43.65 | -2.09 | -4.57 | 44.63 | 44.63 | 43.28 | 2201 |
| 1713212820 | 45.74 | 0.54 | 1.19 | 45.86 | 45.86 | 45.42 | 323 |
| 1712953620 | 45.2 | 0.39 | 0.87 | 45.6 | 45.75 | 45.2 | 190 |
| 1712867220 | 44.81 | 0.15 | 0.34 | 44.86 | 45.05 | 44.8 | 1604 |
| 1712780760 | 44.66 | -0.71 | -1.56 | 44.81 | 44.86 | 44.16 | 482 |
| 1712694360 | 45.37 | 0.55 | 1.23 | 45.26 | 46.2 | 45.2 | 1472 |
| 1712607960 | 44.82 | 1.62 | 3.75 | 43.88 | 44.82 | 43.88 | 2756 |
| 1712348820 | 43.2 | 0.15 | 0.35 | 43.94 | 43.94 | 43.2 | 124 |
| 1712262360 | 43.05 | 0.58 | 1.37 | 43.01 | 43.1 | 42.61 | 888 |
| 1712175960 | 42.47 | 0.85 | 2.04 | 43.07 | 43.07 | 42.47 | 91 |
| 1712089560 | 41.619999 | -1.38 | -3.21 | 42.88 | 42.94 | 41.619999 | 834 |
| 1711661160 | 43 | -0.78 | -1.78 | 42.82 | 43.28 | 42.479999 | 913 |
| 1711574820 | 43.78 | 0.52 | 1.20 | 43.26 | 43.78 | 43.26 | 30 |
| 1711488360 | 43.26 | 0.04 | 0.09 | 43 | 43.26 | 43 | 601 |
| 1711401960 | 43.22 | -0.28 | -0.64 | 43.76 | 43.94 | 42.98 | 1707 |
| 1711142760 | 43.5 | -0.16 | -0.37 | 43.06 | 43.92 | 43.06 | 987 |
| 1711056360 | 43.66 | 2.34 | 5.66 | 42.34 | 43.66 | 42.34 | 3748 |
| 1710969960 | 41.32 | -0.5 | -1.20 | 41.88 | 41.979999 | 41.32 | 70 |
| 1710883560 | 41.82 | 0.58 | 1.41 | 40.92 | 41.82 | 40.92 | 143 |
| 1710797160 | 41.24 | 0.44 | 1.08 | 40.7 | 41.6 | 40.56 | 1250 |
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
