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 | 0 | 48 | 50.5 | 46 | 59526 | 48.08001599 | DE |
| 4 | 1 | 2.12765957447 | 47 | 50.5 | 46 | 41533 | 47.61308466 | DE |
| 12 | -4.5 | -8.57142857143 | 52.5 | 56.5 | 45.709 | 40221 | 48.62465711 | DE |
| 26 | -14 | -22.5806451613 | 62 | 64 | 45.709 | 36043 | 51.76169081 | DE |
| 52 | 10.25 | 27.1523178808 | 37.75 | 65.81 | 36.2 | 49844 | 48.69126353 | DE |
| 156 | 17 | 54.8387096774 | 31 | 65.81 | 19.6 | 36613 | 37.66777732 | DE |
| 260 | 30.15 | 168.907563025 | 17.85 | 65.81 | 7.05 | 70805 | 25.36446805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737131340 | 48 | 0 | 0.00 | 48 | 49.314 | 48 | 40600 |
| 1737044940 | 48 | 0 | 0.00 | 49 | 49.11 | 48 | 82530 |
| 1736955300 | 48 | -1 | -2.04 | 49 | 49 | 48 | 36878 |
| 1736869080 | 49 | 0 | 0.00 | 50.5 | 50.5 | 48 | 0 |
| 1736782500 | 49 | 1 | 2.08 | 50.5 | 50.5 | 48 | 23815 |
| 1736524020 | 48 | 1 | 2.13 | 48 | 49.4976 | 46 | 154405 |
| 1736439600 | 47 | 0 | 0.00 | 47 | 47 | 46 | 0 |
| 1736353620 | 47 | 0 | 0.00 | 47 | 47.7 | 46 | 110231 |
| 1736264400 | 47 | 0 | 0.00 | 47 | 47.621 | 46 | 10499 |
| 1736180880 | 47 | 0 | 0.00 | 47 | 47.9 | 47 | 86908 |
| 1735918500 | 47 | 0 | 0.00 | 47 | 47.828 | 47 | 4152 |
| 1735832160 | 47 | -1 | -2.08 | 47 | 47.48 | 47 | 71320 |
| 1735662660 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1735576260 | 48 | -1 | -2.04 | 48 | 48 | 47 | 0 |
| 1735313700 | 49 | 2 | 4.26 | 48 | 49 | 46 | 30251 |
| 1735057680 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734971280 | 47 | 0 | 0.00 | 47 | 47 | 46 | 0 |
| 1734712200 | 47 | 0 | 0.00 | 47 | 47 | 46.69 | 12000 |
| 1734622440 | 47 | 0 | 0.00 | 48 | 48 | 46.356 | 41370 |
| 1734536340 | 47 | -1 | -2.08 | 48 | 48 | 46 | 2500 |
| 1734449880 | 48 | 0 | 0.00 | 48 | 48.17 | 47 | 17000 |
| 1734366420 | 48 | 0 | 0.00 | 48 | 48.201 | 48 | 12351 |
| 1734104460 | 48 | 1 | 2.13 | 47 | 48 | 47 | 10000 |
| 1734020880 | 47 | -1 | -2.08 | 47 | 48 | 47 | 14302 |
| 1733931060 | 48 | 1 | 2.13 | 47 | 48 | 47 | 29081 |
| 1733848080 | 47 | -1 | -2.08 | 47 | 48 | 47 | 17250 |
| 1733761860 | 48 | -1 | -2.04 | 49 | 50.5 | 48 | 110914 |
| 1733495700 | 49 | 0 | 0.00 | 49 | 49 | 48 | 0 |
| 1733416140 | 49 | 0 | 0.00 | 49 | 49.69 | 48 | 70414 |
| 1733326500 | 49 | -1.5 | -2.97 | 50.5 | 50.5 | 49 | 27782 |
| 1733239800 | 50.5 | 0 | 0.00 | 49 | 50.5 | 48 | 53726 |
| 1733156940 | 50.5 | 1.5 | 3.06 | 49 | 50.5 | 48 | 23337 |
| 1732897620 | 49 | 0 | 0.00 | 49 | 50.179 | 48.87 | 16524 |
| 1732808160 | 49 | 0 | 0.00 | 49 | 49 | 48.52 | 1002 |
| 1732721820 | 49 | 0 | 0.00 | 49 | 49 | 48 | 100828 |
| 1732638480 | 49 | 1 | 2.08 | 48 | 50.5 | 48 | 19699 |
| 1732548840 | 48 | 0 | 0.00 | 48 | 48.5 | 47 | 91638 |
| 1732289460 | 48 | 1 | 2.13 | 46 | 48 | 46 | 31196 |
| 1732203480 | 47 | -1 | -2.08 | 47 | 49 | 46 | 57055 |
| 1732120140 | 48 | -6.5 | -11.93 | 55.5 | 55.5 | 46.33 | 420194 |
| 1732033620 | 54.5 | -1 | -1.80 | 54.5 | 55.5 | 53.5 | 5677 |
| 1731947580 | 55.5 | 2 | 3.74 | 54.5 | 55.5 | 54.5 | 31904 |
| 1731688080 | 53.5 | -2 | -3.60 | 56.5 | 56.5 | 53.5 | 0 |
| 1731598260 | 55.5 | 1 | 1.83 | 54.5 | 56.5 | 53.5 | 11451 |
| 1731511920 | 54.5 | 0 | 0.00 | 54.5 | 55.2 | 53.5 | 23623 |
| 1731428820 | 54.5 | -1 | -1.80 | 54.5 | 55.5 | 54.5 | 9328 |
| 1731342540 | 55.5 | 3 | 5.71 | 52.5 | 55.5 | 52.5 | 54269 |
| 1731083160 | 52.5 | 0 | 0.00 | 51.5 | 53.5 | 51.5 | 27652 |
| 1730993820 | 52.5 | 0 | 0.00 | 52.5 | 53.5 | 51.5 | 7555 |
| 1730910480 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1730824080 | 52.5 | -1 | -1.87 | 52.5 | 53.45 | 51.5 | 7673 |
| 1730737740 | 53.5 | 2 | 3.88 | 51.5 | 53.5 | 51.5 | 0 |
| 1730475300 | 51.5 | 0 | 0.00 | 51.5 | 52.05 | 51.5 | 11437 |
| 1730388900 | 51.5 | 0 | 0.00 | 51.5 | 52.5 | 50.5 | 0 |
| 1730305440 | 51.5 | 3.5 | 7.29 | 48 | 53.5 | 47 | 19177 |
| 1730193840 | 48 | 0 | 0.00 | 48 | 48.38 | 47 | 39744 |
| 1730132940 | 48 | -2.5 | -4.95 | 51.5 | 51.5 | 45.709 | 124121 |
| 1729869960 | 50.5 | -1 | -1.94 | 52.5 | 52.5 | 50.5 | 7187 |
| 1729783680 | 51.5 | 0 | 0.00 | 52.5 | 52.5 | 50.8 | 11368 |
| 1729697340 | 51.5 | 0 | 0.00 | 52.5 | 52.5 | 51.25 | 61564 |
| 1729610340 | 51.5 | 0 | 0.00 | 51.5 | 52.5 | 51.368 | 5031 |
| 1729524420 | 51.5 | 0 | 0.00 | 53.5 | 53.5 | 50.5 | 2403 |
| 1729262100 | 51.5 | 0 | 0.00 | 52.5 | 52.5 | 51.16 | 3500 |
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
