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 | -3.86 | -7.87915901204 | 48.99 | 48.99 | 44.51 | 1761 | 47.34078574 | DE |
| 4 | -3.01 | -6.25259659327 | 48.14 | 48.99 | 44.51 | 2316 | 47.32515672 | DE |
| 12 | -1.87 | -3.97872340426 | 47 | 49.34 | 44.06 | 2579 | 47.12863835 | DE |
| 26 | -1.91 | -4.06037414966 | 47.04 | 50.7 | 35.77 | 3746 | 45.24970777 | DE |
| 52 | 6.82 | 17.8021404333 | 38.31 | 50.7 | 35.77 | 3163 | 44.0295517 | DE |
| 156 | 10.5 | 30.3205313312 | 34.63 | 50.7 | 31.9 | 3006 | 42.17022615 | DE |
| 260 | 10.5 | 30.3205313312 | 34.63 | 50.7 | 31.9 | 3006 | 42.17022615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 45.6 | -0.86 | -1.85 | 45.51 | 46 | 44.51 | 8513 |
| 1736458020 | 46.46 | -1.39 | -2.90 | 46.5 | 46.5 | 46.09 | 2541 |
| 1736371620 | 47.85 | 0.85 | 1.81 | 47.39 | 48.1 | 46.94 | 3166 |
| 1736285220 | 47 | -0.37 | -0.78 | 47.31 | 47.73 | 47 | 1218 |
| 1736198820 | 47.37 | -1 | -2.07 | 48.24 | 48.24 | 47.37 | 896 |
| 1735939620 | 48.37 | -0.11 | -0.23 | 48.99 | 48.99 | 48.01 | 986 |
| 1735853220 | 48.48 | 0.06 | 0.12 | 48.65 | 48.99 | 48 | 3938 |
| 1735594020 | 48.42 | 0.12 | 0.25 | 47.8 | 48.42 | 47.28 | 1182 |
| 1735334820 | 48.3 | 1.79 | 3.85 | 47.11 | 48.32 | 47.11 | 2564 |
| 1734989220 | 46.51 | 0.1 | 0.22 | 46.34 | 47.14 | 46.34 | 2557 |
| 1734730020 | 46.41 | -0.08 | -0.17 | 46.26 | 46.41 | 45.43 | 2838 |
| 1734643620 | 46.49 | -1.01 | -2.13 | 46.36 | 46.71 | 45.67 | 4425 |
| 1734557220 | 47.5 | 0.25 | 0.53 | 47.29 | 47.5 | 46.63 | 1745 |
| 1734470820 | 47.25 | 0.47 | 1.00 | 47.07 | 47.25 | 46.57 | 2465 |
| 1734384420 | 46.78 | -1.23 | -2.56 | 47.79 | 47.79 | 46.78 | 2531 |
| 1734125220 | 48.01 | -0.6 | -1.23 | 48.14 | 48.71 | 47.66 | 1691 |
| 1734038820 | 48.61 | 0.42 | 0.87 | 48.45 | 48.99 | 48.11 | 1762 |
| 1733952420 | 48.19 | -0.1 | -0.21 | 48.18 | 48.71 | 48.11 | 450 |
| 1733866020 | 48.29 | 0.41 | 0.86 | 47.87 | 48.96 | 47.87 | 1768 |
| 1733779620 | 47.88 | -0.33 | -0.68 | 48.69 | 48.79 | 47.78 | 2597 |
| 1733520420 | 48.21 | 0.01 | 0.02 | 47.6 | 48.21 | 47.16 | 1828 |
| 1733434020 | 48.2 | -0.8 | -1.63 | 48.67 | 49.2 | 48 | 4379 |
| 1733347620 | 49 | -0.26 | -0.53 | 49.01 | 49.09 | 49 | 1626 |
| 1733261220 | 49.26 | 1.79 | 3.77 | 48.41 | 49.34 | 48.31 | 2775 |
| 1733174820 | 47.47 | 1.1 | 2.37 | 47.09 | 47.99 | 46.81 | 8481 |
| 1732915620 | 46.37 | 0.97 | 2.14 | 45.91 | 46.93 | 45.91 | 1723 |
| 1732829220 | 45.4 | -0.51 | -1.11 | 45.91 | 45.91 | 45.4 | 2016 |
| 1732742820 | 45.91 | -0.13 | -0.28 | 45.8 | 46.05 | 45.26 | 720 |
| 1732656420 | 46.04 | -1.13 | -2.40 | 47 | 47 | 45.2 | 5393 |
| 1732570020 | 47.17 | -0.32 | -0.67 | 46.51 | 47.17 | 46.51 | 1657 |
| 1732310820 | 47.49 | 0.26 | 0.55 | 46.81 | 47.54 | 46.21 | 1290 |
| 1732224420 | 47.23 | 0.54 | 1.16 | 46.19 | 47.33 | 46.18 | 2144 |
| 1732138020 | 46.69 | -0.82 | -1.73 | 47.01 | 47.37 | 46.55 | 1717 |
| 1732051620 | 47.51 | -0.67 | -1.39 | 47.9 | 48.1 | 47.5 | 1441 |
| 1731965220 | 48.18 | 0.68 | 1.43 | 48.27 | 48.27 | 47.61 | 1066 |
| 1731705960 | 47.5 | -1.39 | -2.84 | 48.35 | 48.35 | 47.41 | 1979 |
| 1731619560 | 48.89 | 0.59 | 1.22 | 48.6 | 48.98 | 47.84 | 2769 |
| 1731533160 | 48.3 | -0.56 | -1.15 | 47.51 | 48.3 | 47.35 | 3474 |
| 1731446820 | 48.86 | 0.78 | 1.62 | 48.52 | 49 | 48.32 | 1058 |
| 1731360420 | 48.08 | 0.31 | 0.65 | 48.46 | 48.57 | 47.9 | 2641 |
| 1731101220 | 47.77 | 0.46 | 0.97 | 47.7 | 47.77 | 47.09 | 648 |
| 1731014760 | 47.31 | -1.19 | -2.45 | 47.31 | 47.31 | 46.56 | 1525 |
| 1730928360 | 48.5 | 1.51 | 3.21 | 48.31 | 49 | 48.21 | 4055 |
| 1730841960 | 46.99 | 0.99 | 2.15 | 46.49 | 47 | 46 | 3583 |
| 1730755560 | 46 | -0.18 | -0.39 | 46 | 46.37 | 45.01 | 7661 |
| 1730496360 | 46.18 | 0.78 | 1.72 | 46.06 | 46.5 | 45.62 | 1565 |
| 1730409960 | 45.4 | -0.89 | -1.92 | 46.01 | 46.01 | 44.06 | 4453 |
| 1730323560 | 46.29 | 0 | 0.00 | 46 | 46.29 | 45.71 | 1047 |
| 1730237160 | 46.29 | 1.2 | 2.66 | 45.98 | 46.29 | 45.32 | 4918 |
| 1730150760 | 45.09 | -1.2 | -2.59 | 45.23 | 45.61 | 45.01 | 2656 |
| 1729888020 | 46.29 | 0.26 | 0.56 | 45.62 | 46.29 | 44.7 | 4515 |
| 1729801560 | 46.03 | -0.07 | -0.15 | 46.09 | 46.3 | 46.01 | 2055 |
| 1729715160 | 46.1 | -0.47 | -1.01 | 46.49 | 46.49 | 46.1 | 1862 |
| 1729628760 | 46.57 | 0.17 | 0.37 | 46.4 | 46.99 | 46.01 | 1855 |
| 1729542360 | 46.4 | -0.6 | -1.28 | 46.51 | 46.71 | 46.01 | 6817 |
| 1729283160 | 47 | -0.5 | -1.05 | 47 | 47.2 | 46.51 | 1109 |
| 1729196760 | 47.5 | -0.34 | -0.71 | 47.48 | 47.99 | 47.01 | 1453 |
| 1729110360 | 47.84 | 1.04 | 2.22 | 47.44 | 47.84 | 46.74 | 1253 |
| 1729023960 | 46.8 | -1.29 | -2.68 | 47.61 | 47.67 | 46.8 | 6748 |
| 1728937620 | 48.09 | 0.13 | 0.27 | 47.72 | 48.64 | 47.72 | 1456 |
| 1728678360 | 47.96 | 0.06 | 0.13 | 47.81 | 47.96 | 47.61 | 3558 |
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
