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 | -1.4 | -2.8 | 50 | 50 | 47 | 18518 | 48.87127171 | DE |
| 4 | 4.1 | 9.21348314607 | 44.5 | 52 | 44.5 | 33630 | 48.89121515 | DE |
| 12 | -0.75 | -1.51975683891 | 49.35 | 52 | 44.1 | 28263 | 47.1844855 | DE |
| 26 | 2.7 | 5.88235294118 | 45.9 | 56 | 43.2 | 29132 | 48.47421465 | DE |
| 52 | 6.6 | 15.7142857143 | 42 | 56 | 41 | 27783 | 48.41403712 | DE |
| 156 | 0.05 | 0.10298661174 | 48.55 | 56 | 32.4 | 27987 | 45.10977773 | DE |
| 260 | 7 | 16.8269230769 | 41.6 | 66 | 23.5 | 33030 | 45.67300351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 48.6 | -1.4 | -2.80 | 47 | 50 | 47 | 31469 |
| 1735666200 | 50 | 0.5 | 1.01 | 49.2 | 50 | 47.2 | 17709 |
| 1735579800 | 49.5 | 1.5 | 3.13 | 48.6 | 49.8 | 48.6 | 8657 |
| 1735320600 | 48 | -0.6 | -1.23 | 50 | 50 | 47.2 | 29189 |
| 1735061400 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 2985 |
| 1734975000 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1734715800 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 1081 |
| 1734629400 | 48.6 | -1 | -2.02 | 48.6 | 48.6 | 48.6 | 2049 |
| 1734543000 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 7708 |
| 1734456600 | 49.6 | -0.25 | -0.50 | 49.6 | 49.6 | 49.6 | 21567 |
| 1734370200 | 49.85 | 0.95 | 1.94 | 49.85 | 49.85 | 49.85 | 2867 |
| 1734111000 | 48.9 | -1.6 | -3.17 | 48.2 | 48.9 | 48.2 | 1231 |
| 1734024600 | 50.5 | 1.6 | 3.27 | 50 | 50.5 | 50 | 21587 |
| 1733938200 | 48.9 | -2.6 | -5.05 | 52 | 52 | 48.2 | 84492 |
| 1733851800 | 51.5 | 3.4 | 7.07 | 49.4 | 51.5 | 49.4 | 58388 |
| 1733765400 | 48.1 | -0.4 | -0.82 | 48.4 | 48.4 | 48.1 | 65144 |
| 1733506200 | 48.5 | 4 | 8.99 | 44.8 | 48.8 | 44.8 | 231997 |
| 1733419800 | 44.5 | -0.1 | -0.22 | 44.5 | 44.5 | 44.5 | 15055 |
| 1733333400 | 44.6 | -1 | -2.19 | 44.6 | 44.6 | 44.6 | 53711 |
| 1733247000 | 45.6 | 1.5 | 3.40 | 44.8 | 46.8 | 44.8 | 35569 |
| 1733160600 | 44.1 | -2.8 | -5.97 | 48.4 | 48.4 | 44.1 | 71704 |
| 1732901400 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 2445 |
| 1732815000 | 46.9 | 0.2 | 0.43 | 46.6 | 46.9 | 46.4 | 33323 |
| 1732728600 | 46.7 | -0.3 | -0.64 | 46.7 | 46.7 | 46.7 | 22293 |
| 1732642200 | 47 | 0.9 | 1.95 | 45.2 | 47 | 45.2 | 5632 |
| 1732555800 | 46.1 | 1.1 | 2.44 | 49 | 49 | 45 | 57204 |
| 1732296600 | 45 | -2.9 | -6.05 | 46 | 49.8 | 45 | 125249 |
| 1732210200 | 47.9 | -0.1 | -0.21 | 47.9 | 47.9 | 47.9 | 9904 |
| 1732123800 | 48 | 0.1 | 0.21 | 46 | 49.8 | 46 | 10649 |
| 1732037400 | 47.9 | 1.5 | 3.23 | 49.8 | 49.8 | 46 | 157 |
| 1731951000 | 46.4 | -1.5 | -3.13 | 49.6 | 49.6 | 46.4 | 79233 |
| 1731691800 | 47.9 | 0.7 | 1.48 | 47.9 | 47.9 | 47.9 | 27985 |
| 1731605400 | 47.2 | 0.3 | 0.64 | 48.8 | 48.8 | 45.2 | 73425 |
| 1731519000 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 1000 |
| 1731432600 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 614 |
| 1731346200 | 46.9 | 0 | 0.00 | 48.8 | 48.8 | 46.9 | 1619 |
| 1731087000 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1731000600 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 2932 |
| 1730914200 | 46.9 | 0 | 0.00 | 48.8 | 48.8 | 46.9 | 4027 |
| 1730827800 | 46.9 | -0.1 | -0.21 | 45.2 | 46.9 | 45.2 | 3012 |
| 1730741400 | 47 | 0.1 | 0.21 | 47 | 47 | 47 | 4000 |
| 1730482200 | 46.9 | 0.4 | 0.86 | 46.9 | 46.9 | 46.9 | 6830 |
| 1730395800 | 46.5 | 0 | 0.00 | 47.8 | 47.8 | 46.5 | 12488 |
| 1730309400 | 46.5 | 0.1 | 0.22 | 47.8 | 47.8 | 46.5 | 5007 |
| 1730223000 | 46.4 | -0.6 | -1.28 | 46.4 | 46.4 | 46.4 | 38231 |
| 1730136600 | 47 | -0.5 | -1.05 | 46.2 | 47 | 45.2 | 11594 |
| 1729873800 | 47.5 | -0.1 | -0.21 | 46.2 | 47.5 | 46.2 | 38089 |
| 1729787400 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 10000 |
| 1729701000 | 47.6 | -0.4 | -0.83 | 48.8 | 49 | 47.6 | 26489 |
| 1729614600 | 48 | -0.3 | -0.62 | 49.8 | 49.8 | 48 | 5040 |
| 1729528200 | 48.3 | 0.1 | 0.21 | 48.3 | 48.3 | 48.3 | 13261 |
| 1729269000 | 48.2 | 0.3 | 0.63 | 48.2 | 48.2 | 48.2 | 12607 |
| 1729182600 | 47.9 | -0.1 | -0.21 | 47.4 | 47.9 | 47.4 | 41067 |
| 1729096200 | 48 | 1 | 2.13 | 49.8 | 50 | 48 | 66034 |
| 1729009800 | 47 | -1.85 | -3.79 | 47.2 | 47.2 | 47 | 24110 |
| 1728923400 | 48.85 | -0.5 | -1.01 | 48.85 | 48.85 | 48.85 | 5191 |
| 1728664200 | 49.35 | 0 | 0.00 | 49.35 | 49.35 | 49.35 | 201 |
| 1728577800 | 49.35 | 0.4 | 0.82 | 49.35 | 49.35 | 49.35 | 350 |
| 1728491400 | 48.95 | -0.3 | -0.61 | 48.95 | 48.95 | 48.95 | 36663 |
| 1728405000 | 49.25 | 0 | 0.00 | 50.5 | 50.5 | 49.25 | 5941 |
| 1728318600 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 6509 |
| 1728059400 | 49.25 | -3 | -5.74 | 49.8 | 49.8 | 48.8 | 113425 |
| 1727973000 | 52.25 | -0.25 | -0.48 | 52.5 | 53.5 | 49.8 | 133503 |
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
