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 | 0.54 | 1.08586366378 | 49.73 | 50.44 | 48.54 | 100374 | 49.4737752 | DE |
| 4 | 0.8 | 1.61714170204 | 49.47 | 50.94 | 48.54 | 101747 | 49.74507314 | DE |
| 12 | 9.73 | 24.0009866798 | 40.54 | 50.94 | 39.89 | 139824 | 45.49215255 | DE |
| 26 | 7.77 | 18.2823529412 | 42.5 | 50.94 | 39.89 | 113729 | 44.23803011 | DE |
| 52 | 12.71 | 33.8391906283 | 37.56 | 50.94 | 36.62 | 104981 | 42.41089825 | DE |
| 156 | 19.47 | 63.2142857143 | 30.8 | 50.94 | 21.89 | 149412 | 31.70376994 | DE |
| 260 | 29.29 | 139.609151573 | 20.98 | 50.94 | 13.1 | 168765 | 28.11977698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734930900 | 50.67 | 1.58 | 3.22 | 49.06 | 50.84 | 49.06 | 61411 |
| 1734671700 | 49.09 | -0.53 | -1.07 | 48.54 | 49.09 | 48.54 | 115560 |
| 1734585300 | 49.62 | 0.08 | 0.16 | 49.51 | 49.66 | 49.25 | 103286 |
| 1734498900 | 49.54 | -0.2 | -0.40 | 49.22 | 49.8 | 49.08 | 143166 |
| 1734412500 | 49.74 | 0.27 | 0.55 | 49.45 | 49.84 | 49.29 | 75159 |
| 1734326100 | 49.47 | -0.45 | -0.90 | 49.73 | 49.73 | 49.26 | 64697 |
| 1734066900 | 49.92 | 0.12 | 0.24 | 49.75 | 50.07 | 49.71 | 50150 |
| 1733980500 | 49.8 | -0.7 | -1.39 | 50.75 | 50.75 | 49.54 | 51052 |
| 1733894100 | 50.5 | 0.18 | 0.36 | 50.21 | 50.51 | 50.16 | 49095 |
| 1733807700 | 50.32 | -0.11 | -0.22 | 50.56 | 50.56 | 49.95 | 100945 |
| 1733721300 | 50.43 | 0.18 | 0.36 | 50.45 | 50.7 | 50.2 | 33630 |
| 1733462100 | 50.25 | -0.08 | -0.16 | 49.86 | 50.43 | 49.86 | 16581 |
| 1733375700 | 50.33 | -0.33 | -0.65 | 50.47 | 50.65 | 50.13 | 110806 |
| 1733289300 | 50.66 | 0.74 | 1.48 | 50.3 | 50.94 | 50.3 | 222835 |
| 1733202900 | 49.92 | 0.41 | 0.83 | 49.64 | 49.96 | 49.595 | 127282 |
| 1733116500 | 49.51 | 0.51 | 1.04 | 49.5 | 49.52 | 49.29 | 73012 |
| 1732857300 | 49 | -0.24 | -0.49 | 49.28 | 49.28 | 48.68 | 78934 |
| 1732770900 | 49.24 | -0.24 | -0.49 | 49.24 | 49.45 | 48.82 | 83084 |
| 1732684500 | 49.48 | 0.15 | 0.30 | 49.66 | 49.67 | 49.24 | 302675 |
| 1732598100 | 49.33 | -0.05 | -0.10 | 49.69 | 49.75 | 49.33 | 193163 |
| 1732511700 | 49.38 | 0.1 | 0.20 | 49.47 | 49.62 | 49.06 | 39818 |
| 1732252500 | 49.28 | 0.63 | 1.29 | 49.6 | 49.62 | 49.15 | 149781 |
| 1732166100 | 48.65 | -0.16 | -0.33 | 48.89 | 48.89 | 48.41 | 102604 |
| 1732079700 | 48.81 | -0.07 | -0.14 | 48.55 | 48.81 | 48.4 | 50170 |
| 1731993300 | 48.88 | -0.82 | -1.65 | 48.57 | 49.16 | 48.31 | 135010 |
| 1731906900 | 49.7 | -0.13 | -0.26 | 49.3 | 49.7 | 49.07 | 106612 |
| 1731647700 | 49.83 | 0.83 | 1.69 | 49.51 | 49.83 | 49.195 | 155571 |
| 1731561300 | 49 | -0.52 | -1.05 | 49.08 | 49.18 | 48.77 | 137061 |
| 1731474900 | 49.52 | 0.54 | 1.10 | 49.54 | 49.62 | 49.02 | 56942 |
| 1731388500 | 48.98 | -0.25 | -0.51 | 48.62 | 49.04 | 47.65 | 228458 |
| 1731302100 | 49.23 | 1.14 | 2.36 | 49.13 | 49.56 | 48.77 | 238132 |
| 1731042900 | 48.095 | 1.23 | 2.61 | 47.79 | 49.3 | 47.62 | 128968 |
| 1730956500 | 46.87 | 0.81 | 1.76 | 47.11 | 47.38 | 46.83 | 211169 |
| 1730870100 | 46.06 | 1.86 | 4.21 | 45 | 46.08 | 44.74 | 372781 |
| 1730783700 | 44.2 | -0.29 | -0.65 | 44.12 | 44.49 | 44.11 | 20736 |
| 1730697300 | 44.49 | 0.07 | 0.16 | 44.69 | 45 | 43.92 | 165873 |
| 1730438100 | 44.42 | -0.12 | -0.27 | 43.89 | 44.5 | 43.89 | 42312 |
| 1730351700 | 44.54 | -0.31 | -0.69 | 44.77 | 44.83 | 44.21 | 106608 |
| 1730265300 | 44.85 | 1.45 | 3.34 | 44.3 | 45.09 | 44.118 | 340910 |
| 1730178900 | 43.4 | 1.35 | 3.21 | 42.71 | 43.44 | 42.68 | 252914 |
| 1730092500 | 42.05 | 0.21 | 0.50 | 42.12 | 42.23 | 41.939 | 158172 |
| 1729833300 | 41.84 | 0.05 | 0.11 | 41.83 | 42 | 41.79 | 122474 |
| 1729746900 | 41.795 | 0.02 | 0.04 | 41.79 | 42.02 | 41.47 | 179855 |
| 1729660500 | 41.78 | -0.26 | -0.62 | 41.91 | 41.94 | 41.52 | 164949 |
| 1729574100 | 42.04 | 0.12 | 0.29 | 41.75 | 42.13 | 41.74 | 391555 |
| 1729487700 | 41.92 | 0.13 | 0.31 | 41.8 | 42.63 | 41.68 | 199202 |
| 1729228500 | 41.79 | -0.09 | -0.21 | 42.11 | 42.225 | 41.74 | 137855 |
| 1729142100 | 41.88 | 0.02 | 0.05 | 42.08 | 42.08 | 41.66 | 191603 |
| 1729055700 | 41.86 | 0.23 | 0.54 | 41.65 | 42.25 | 41.61 | 215231 |
| 1728969300 | 41.635 | 0.5 | 1.23 | 41.27 | 41.76 | 40.802 | 268536 |
| 1728882900 | 41.13 | -0.07 | -0.17 | 41.18 | 41.18 | 40.51 | 87672 |
| 1728623700 | 41.2 | -0.27 | -0.65 | 40.31 | 41.27 | 39.95 | 287772 |
| 1728537300 | 41.47 | 0.6 | 1.47 | 41.36 | 41.51 | 41.078 | 191162 |
| 1728450900 | 40.87 | -0.24 | -0.58 | 41.13 | 41.13 | 40.268 | 182989 |
| 1728364500 | 41.11 | 0.39 | 0.96 | 40.62 | 41.19 | 40.5 | 100226 |
| 1728278100 | 40.72 | 0.38 | 0.94 | 40.26 | 40.8 | 40.26 | 67681 |
| 1728022500 | 40.34 | 0.17 | 0.41 | 40 | 40.44 | 39.89 | 181730 |
| 1727936100 | 40.175 | -0.13 | -0.31 | 40.12 | 40.22 | 40.03 | 40558 |
| 1727849700 | 40.3 | -0.18 | -0.44 | 40 | 40.4 | 40 | 74337 |
| 1727763300 | 40.48 | 0.27 | 0.67 | 40.61 | 40.61 | 40.26 | 61463 |
| 1727676900 | 40.21 | -0.39 | -0.96 | 40.54 | 40.56 | 40.18 | 46902 |
| 1727417700 | 40.6 | -0.04 | -0.10 | 40.47 | 40.62 | 40.3 | 85176 |
| 1727331300 | 40.64 | -0.19 | -0.47 | 40.84 | 40.84 | 40.54 | 60726 |
| 1727244900 | 40.83 | 0.21 | 0.52 | 40.97 | 41.01 | 40.69 | 48071 |
| 1727158500 | 40.62 | 0.12 | 0.30 | 40.55 | 40.8 | 40.34 | 16395 |
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
