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 | 1.5 | 3.23275862069 | 46.4 | 48 | 46 | 1196 | 47.25006271 | DE |
| 4 | 2.1 | 4.58515283843 | 45.8 | 48 | 44 | 1309 | 45.69175281 | DE |
| 12 | 0 | 0 | 47.9 | 48.8 | 44 | 1245 | 46.45793093 | DE |
| 26 | 2.4 | 5.27472527473 | 45.5 | 49.9 | 44 | 1510 | 47.3750607 | DE |
| 52 | 0.2 | 0.41928721174 | 47.7 | 56 | 43.5 | 2368 | 46.5236998 | DE |
| 156 | -4.9 | -9.2803030303 | 52.8 | 62 | 42.3 | 2126 | 49.6529238 | DE |
| 260 | -40.9 | -46.0585585586 | 88.8 | 89 | 35.2 | 3099 | 48.67719214 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 47.9 | 0.1 | 0.21 | 48 | 48 | 47.6 | 459 |
| 1736184600 | 47.8 | 0.5 | 1.06 | 47.9 | 48 | 47.5 | 1350 |
| 1735925400 | 47.3 | 0 | 0.00 | 48 | 48 | 47.3 | 1109 |
| 1735839000 | 47.3 | 1.3 | 2.83 | 47 | 47.5 | 46.9 | 1622 |
| 1735666200 | 46 | -0.4 | -0.86 | 46.4 | 47 | 46 | 703 |
| 1735579800 | 46.4 | 0.9 | 1.98 | 45.7 | 46.5 | 45.5 | 1081 |
| 1735320600 | 45.5 | 0.4 | 0.89 | 45.2 | 45.6 | 45.2 | 334 |
| 1735061400 | 45.1 | 0.3 | 0.67 | 44.9 | 45.4 | 44.9 | 850 |
| 1734975000 | 44.8 | -0.3 | -0.67 | 44.8 | 45.4 | 44.8 | 1904 |
| 1734715800 | 45.1 | -0.1 | -0.22 | 44.9 | 45.1 | 44.8 | 719 |
| 1734629400 | 45.2 | 0 | 0.00 | 45.2 | 45.5 | 45.1 | 450 |
| 1734543000 | 45.2 | 0.6 | 1.35 | 44.6 | 45.2 | 44 | 3004 |
| 1734456600 | 44.6 | -0.5 | -1.11 | 45 | 45 | 44 | 1724 |
| 1734370200 | 45.1 | -0.1 | -0.22 | 45 | 45.9 | 44.7 | 3250 |
| 1734111000 | 45.2 | -0.6 | -1.31 | 45.6 | 46 | 45.2 | 1427 |
| 1734024600 | 45.8 | -0.2 | -0.43 | 46.2 | 46.2 | 45.6 | 1002 |
| 1733938200 | 46 | -0.1 | -0.22 | 46.2 | 46.3 | 45.5 | 1356 |
| 1733851800 | 46.1 | 0.3 | 0.66 | 45.8 | 46.1 | 45.6 | 365 |
| 1733765400 | 45.8 | 0.3 | 0.66 | 45.5 | 46 | 45.5 | 2041 |
| 1733506200 | 45.5 | -0.8 | -1.73 | 46.3 | 46.3 | 45.5 | 2326 |
| 1733419800 | 46.3 | 0.2 | 0.43 | 46.1 | 46.5 | 45.7 | 1014 |
| 1733333400 | 46.1 | -0.1 | -0.22 | 46.2 | 46.2 | 45.8 | 630 |
| 1733247000 | 46.2 | 0 | 0.00 | 46.3 | 46.4 | 46.2 | 642 |
| 1733160600 | 46.2 | 0.1 | 0.22 | 46.3 | 46.4 | 46 | 511 |
| 1732901400 | 46.1 | 0.1 | 0.22 | 45.7 | 46.2 | 45.7 | 293 |
| 1732815000 | 46 | 0.3 | 0.66 | 46 | 46.1 | 45.7 | 637 |
| 1732728600 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1732642200 | 45.7 | -0.6 | -1.30 | 46.1 | 46.2 | 45.7 | 1227 |
| 1732555800 | 46.3 | -0.2 | -0.43 | 46.5 | 46.6 | 46.1 | 840 |
| 1732296600 | 46.5 | 0.2 | 0.43 | 46.3 | 46.8 | 46.3 | 1196 |
| 1732210200 | 46.3 | -0.2 | -0.43 | 46.5 | 46.5 | 46.1 | 391 |
| 1732123800 | 46.5 | 0.5 | 1.09 | 46 | 46.5 | 46 | 785 |
| 1732037400 | 46 | -0.4 | -0.86 | 46.4 | 46.4 | 45.6 | 2099 |
| 1731951000 | 46.4 | -0.3 | -0.64 | 46.7 | 46.7 | 46.1 | 1891 |
| 1731691800 | 46.7 | 0 | 0.00 | 46.6 | 47 | 46.4 | 1270 |
| 1731605400 | 46.7 | 0 | 0.00 | 46.8 | 47.3 | 46.6 | 857 |
| 1731519000 | 46.7 | -0.7 | -1.48 | 47.1 | 47.3 | 46.6 | 1284 |
| 1731432600 | 47.4 | 0 | 0.00 | 47.4 | 47.7 | 46.9 | 2129 |
| 1731346200 | 47.4 | 0.3 | 0.64 | 47.2 | 47.4 | 47.2 | 845 |
| 1731087000 | 47.1 | -0.2 | -0.42 | 47 | 47.3 | 46.6 | 1564 |
| 1731000600 | 47.3 | 0.1 | 0.21 | 47 | 47.3 | 46.6 | 1356 |
| 1730914200 | 47.2 | -0.7 | -1.46 | 47.4 | 47.6 | 47 | 637 |
| 1730827800 | 47.9 | 1 | 2.13 | 47 | 47.9 | 47 | 1684 |
| 1730741400 | 46.9 | -0.6 | -1.26 | 47.4 | 47.4 | 46.7 | 1871 |
| 1730482200 | 47.5 | 0 | 0.00 | 47.3 | 47.5 | 47.2 | 528 |
| 1730395800 | 47.5 | 0.3 | 0.64 | 47.1 | 47.5 | 46.9 | 714 |
| 1730309400 | 47.2 | 0 | 0.00 | 47.3 | 47.5 | 46.3 | 1794 |
| 1730223000 | 47.2 | -0.5 | -1.05 | 47.6 | 47.8 | 47.1 | 1524 |
| 1730136600 | 47.7 | 0.1 | 0.21 | 47.5 | 48 | 47.4 | 1043 |
| 1729873800 | 47.6 | 1 | 2.15 | 46.5 | 47.7 | 46.5 | 1099 |
| 1729787400 | 46.6 | -0.9 | -1.89 | 47.9 | 47.9 | 46.6 | 1408 |
| 1729701000 | 47.5 | 0.5 | 1.06 | 47.4 | 47.6 | 47.2 | 155 |
| 1729614600 | 47 | -0.9 | -1.88 | 47.4 | 47.8 | 47 | 3338 |
| 1729528200 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1729269000 | 47.9 | 0.1 | 0.21 | 48 | 48.1 | 47.7 | 793 |
| 1729182600 | 47.8 | 0.5 | 1.06 | 47.3 | 48.8 | 47.3 | 2471 |
| 1729096200 | 47.3 | -0.3 | -0.63 | 47.6 | 47.7 | 47.3 | 564 |
| 1729009800 | 47.6 | 0 | 0.00 | 47.9 | 47.9 | 47.3 | 784 |
| 1728923400 | 47.6 | -0.3 | -0.63 | 47.5 | 47.9 | 47.3 | 2067 |
| 1728664200 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.3 | 728 |
| 1728577800 | 47.9 | 0.1 | 0.21 | 48.3 | 48.3 | 47.3 | 1323 |
| 1728491400 | 47.8 | -0.1 | -0.21 | 48 | 48.1 | 47.5 | 2604 |
| 1728405000 | 47.9 | -1.5 | -3.04 | 49.4 | 49.4 | 47.9 | 3275 |
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
