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 | 0.04 | 0.0806451612903 | 49.6 | 49.66 | 49.6 | 632 | 49.63300079 | DE |
| 4 | 0.25 | 0.506175339137 | 49.39 | 49.74 | 49.24 | 584 | 49.55442692 | DE |
| 12 | 0.17 | 0.343642611684 | 49.47 | 49.91 | 49.17 | 677 | 49.53542541 | DE |
| 26 | 0.14 | 0.282828282828 | 49.5 | 49.91 | 49.17 | 750 | 49.51494252 | DE |
| 52 | 1.89 | 3.95811518325 | 47.75 | 49.91 | 47.28 | 738 | 48.87464054 | DE |
| 156 | -3.53 | -6.6390821892 | 53.17 | 53.41 | 47.07 | 791 | 49.68429559 | DE |
| 260 | -2.78 | -5.30331934376 | 52.42 | 53.41 | 47.07 | 828 | 50.71456358 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 49.63 | -0.03 | -0.06 | 49.63 | 49.63 | 49.63 | 1625 |
| 1721838600 | 49.66 | 0.05 | 0.10 | 49.66 | 49.66 | 49.66 | 536 |
| 1721752200 | 49.61 | 0.01 | 0.02 | 49.61 | 49.61 | 49.61 | 245 |
| 1721665800 | 49.6 | -0.06 | -0.12 | 49.6 | 49.6 | 49.6 | 120 |
| 1721406600 | 49.66 | 0.01 | 0.02 | 49.66 | 49.66 | 49.66 | 274 |
| 1721320200 | 49.65 | -0.09 | -0.18 | 49.65 | 49.65 | 49.65 | 216 |
| 1721233800 | 49.74 | 0.1 | 0.20 | 49.74 | 49.74 | 49.74 | 1658 |
| 1721147400 | 49.64 | 0.01 | 0.02 | 49.64 | 49.64 | 49.64 | 1972 |
| 1721061000 | 49.63 | 0 | 0.00 | 49.63 | 49.63 | 49.63 | 51 |
| 1720801800 | 49.63 | 0.14 | 0.28 | 49.63 | 49.63 | 49.63 | 291 |
| 1720715400 | 49.49 | 0.1 | 0.20 | 49.49 | 49.49 | 49.49 | 57 |
| 1720629000 | 49.39 | -0.07 | -0.14 | 49.39 | 49.39 | 49.39 | 1161 |
| 1720542600 | 49.46 | 0.05 | 0.10 | 49.46 | 49.46 | 49.46 | 91 |
| 1720456200 | 49.41 | 0.08 | 0.16 | 49.41 | 49.41 | 49.41 | 2224 |
| 1720197000 | 49.33 | -0.02 | -0.04 | 49.33 | 49.33 | 49.33 | 31 |
| 1720110600 | 49.35 | 0.09 | 0.18 | 49.35 | 49.35 | 49.35 | 131 |
| 1720024200 | 49.26 | 0.02 | 0.04 | 49.26 | 49.26 | 49.26 | 58 |
| 1719937800 | 49.24 | -0.08 | -0.16 | 49.24 | 49.24 | 49.24 | 165 |
| 1719851400 | 49.32 | -0.07 | -0.14 | 49.32 | 49.32 | 49.32 | 253 |
| 1719592200 | 49.39 | -0.03 | -0.06 | 49.39 | 49.39 | 49.39 | 213 |
| 1719505800 | 49.42 | -0.07 | -0.14 | 49.42 | 49.42 | 49.42 | 2130 |
| 1719419400 | 49.49 | 0.01 | 0.02 | 49.49 | 49.49 | 49.49 | 1077 |
| 1719333000 | 49.48 | 0 | 0.00 | 49.48 | 49.48 | 49.48 | 362 |
| 1719246600 | 49.48 | 0.03 | 0.06 | 49.48 | 49.48 | 49.48 | 20 |
| 1718987400 | 49.45 | -0.01 | -0.02 | 49.45 | 49.45 | 49.45 | 42 |
| 1718901000 | 49.46 | -0.03 | -0.06 | 49.46 | 49.46 | 49.46 | 92 |
| 1718814600 | 49.49 | 0.07 | 0.14 | 49.49 | 49.49 | 49.49 | 482 |
| 1718728200 | 49.42 | -0.04 | -0.08 | 49.42 | 49.42 | 49.42 | 368 |
| 1718641800 | 49.46 | 0.13 | 0.26 | 49.46 | 49.46 | 49.46 | 988 |
| 1718382600 | 49.33 | 0 | 0.00 | 49.33 | 49.33 | 49.33 | 668 |
| 1718296200 | 49.33 | 0.15 | 0.31 | 49.33 | 49.33 | 49.33 | 5794 |
| 1718209800 | 49.18 | 0.01 | 0.02 | 49.18 | 49.18 | 49.18 | 553 |
| 1718123400 | 49.17 | -0.14 | -0.28 | 49.17 | 49.17 | 49.17 | 103 |
| 1718037000 | 49.31 | 0 | 0.00 | 49.31 | 49.31 | 49.31 | 0 |
| 1717777800 | 49.31 | -0.44 | -0.88 | 49.31 | 49.31 | 49.31 | 132 |
| 1717691400 | 49.75 | 0.09 | 0.18 | 49.75 | 49.75 | 49.75 | 1181 |
| 1717605000 | 49.66 | 0.05 | 0.10 | 49.66 | 49.66 | 49.66 | 545 |
| 1717518600 | 49.61 | 0.11 | 0.22 | 49.61 | 49.61 | 49.61 | 820 |
| 1717432200 | 49.5 | 0.04 | 0.08 | 49.5 | 49.5 | 49.5 | 22 |
| 1717173000 | 49.46 | -0.03 | -0.06 | 49.46 | 49.46 | 49.46 | 591 |
| 1717086600 | 49.49 | -0.16 | -0.32 | 49.49 | 49.49 | 49.49 | 651 |
| 1717000200 | 49.65 | -0.07 | -0.14 | 49.65 | 49.65 | 49.65 | 84 |
| 1716913800 | 49.72 | 0.06 | 0.12 | 49.72 | 49.72 | 49.72 | 6 |
| 1716827400 | 49.66 | -0.03 | -0.06 | 49.66 | 49.66 | 49.66 | 446 |
| 1716568200 | 49.69 | -0.1 | -0.20 | 49.69 | 49.69 | 49.69 | 1504 |
| 1716481800 | 49.79 | -0.02 | -0.04 | 49.79 | 49.79 | 49.79 | 1429 |
| 1716395400 | 49.81 | 0.03 | 0.06 | 49.81 | 49.81 | 49.81 | 30 |
| 1716309000 | 49.78 | -0.02 | -0.04 | 49.78 | 49.78 | 49.78 | 321 |
| 1716222600 | 49.8 | -0.11 | -0.22 | 49.8 | 49.8 | 49.8 | 719 |
| 1715963400 | 49.91 | 0.03 | 0.06 | 49.91 | 49.91 | 49.91 | 144 |
| 1715877000 | 49.88 | 0.21 | 0.42 | 49.88 | 49.88 | 49.88 | 71 |
| 1715790600 | 49.67 | -0.03 | -0.06 | 49.67 | 49.67 | 49.67 | 135 |
| 1715704200 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 50 |
| 1715617800 | 49.7 | 0.02 | 0.04 | 49.7 | 49.7 | 49.7 | 7 |
| 1715358600 | 49.68 | -0.03 | -0.06 | 49.68 | 49.68 | 49.68 | 1304 |
| 1715272200 | 49.71 | -0.04 | -0.08 | 49.71 | 49.71 | 49.71 | 657 |
| 1715185800 | 49.75 | 0.11 | 0.22 | 49.75 | 49.75 | 49.75 | 14 |
| 1715099400 | 49.64 | 0.07 | 0.14 | 49.64 | 49.64 | 49.64 | 2663 |
| 1715013000 | 49.57 | 0.1 | 0.20 | 49.57 | 49.57 | 49.57 | 44 |
| 1714753800 | 49.47 | 0.05 | 0.10 | 49.47 | 49.47 | 49.47 | 1301 |
| 1714667400 | 49.42 | -0.13 | -0.26 | 49.42 | 49.42 | 49.42 | 659 |
| 1714494600 | 49.55 | 0.12 | 0.24 | 49.55 | 49.55 | 49.55 | 32 |
| 1714408200 | 49.43 | 0.14 | 0.28 | 49.43 | 49.43 | 49.43 | 475 |
| 1714149000 | 49.29 | -0.11 | -0.22 | 49.29 | 49.29 | 49.29 | 1493 |
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
