We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -3.52941176471 | 42.5 | 43.25 | 41 | 87362 | 41.41713598 | DE |
| 4 | 1 | 2.5 | 40 | 43.9 | 37.5 | 126536 | 41.21519913 | DE |
| 12 | -5 | -10.8695652174 | 46 | 48.5 | 37.5 | 203930 | 41.29646966 | DE |
| 26 | 11 | 36.6666666667 | 30 | 49 | 23.75 | 202037 | 37.42115115 | DE |
| 52 | -0.5 | -1.20481927711 | 41.5 | 49 | 9.5 | 271321 | 31.27745055 | DE |
| 156 | 1.5 | 3.79746835443 | 39.5 | 68 | 9.5 | 283464 | 39.62567318 | DE |
| 260 | -14 | -25.4545454545 | 55 | 68 | 9.5 | 255905 | 38.875965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 41 | -0.5 | -1.20 | 41 | 41 | 41 | 43435 |
| 1735579800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41 | 120472 |
| 1735320600 | 41.5 | -0.5 | -1.19 | 42.5 | 43.25 | 41.5 | 98179 |
| 1735061400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 14243 |
| 1734975000 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 178200 |
| 1734715800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 82126 |
| 1734629400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 38836 |
| 1734543000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 38384 |
| 1734456600 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 74617 |
| 1734370200 | 43 | -0.9 | -2.05 | 42.5 | 43.5 | 41.5 | 448452 |
| 1734111000 | 43.9 | 2.4 | 5.78 | 41 | 43.9 | 40.5 | 20165 |
| 1734024600 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 228566 |
| 1733938200 | 41 | 1 | 2.50 | 40 | 41 | 40 | 63348 |
| 1733851800 | 40 | 2.5 | 6.67 | 37.5 | 40 | 37.5 | 361738 |
| 1733765400 | 37.5 | -1 | -2.60 | 38.5 | 38.5 | 37.5 | 126619 |
| 1733506200 | 38.5 | -1 | -2.53 | 39.5 | 39.5 | 38.5 | 133962 |
| 1733419800 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 79768 |
| 1733333400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 51338 |
| 1733247000 | 40 | 0 | 0.00 | 41 | 41 | 40 | 748876 |
| 1733160600 | 40 | -1.75 | -4.19 | 39 | 41 | 37.5 | 476154 |
| 1732901400 | 41.75 | 0.75 | 1.83 | 41 | 41.75 | 41 | 108131 |
| 1732815000 | 41 | 0 | 0.00 | 41.5 | 41.5 | 41 | 51035 |
| 1732728600 | 41 | -1.25 | -2.96 | 42.25 | 42.25 | 41 | 70898 |
| 1732642200 | 42.25 | -0.25 | -0.59 | 42.25 | 42.25 | 42.25 | 34760 |
| 1732555800 | 42.5 | 0.25 | 0.59 | 42.25 | 42.5 | 42.25 | 17017 |
| 1732296600 | 42.25 | 0.25 | 0.60 | 42.25 | 42.25 | 42.25 | 77089 |
| 1732210200 | 42 | -1.75 | -4.00 | 43.75 | 44 | 42 | 211470 |
| 1732123800 | 43.75 | -0.25 | -0.57 | 44 | 45.5 | 43 | 249137 |
| 1732037400 | 44 | -1 | -2.22 | 45.5 | 48.5 | 43.5 | 561915 |
| 1731951000 | 45 | 3 | 7.14 | 42 | 45 | 42 | 122257 |
| 1731691800 | 42 | 1 | 2.44 | 41 | 42 | 41 | 110888 |
| 1731605400 | 41 | 3 | 7.89 | 38 | 41 | 38 | 348747 |
| 1731519000 | 38 | -0.5 | -1.30 | 38 | 38 | 38 | 428322 |
| 1731432600 | 38.5 | -3.5 | -8.33 | 41 | 41 | 38.5 | 84977 |
| 1731346200 | 42 | 1 | 2.44 | 41 | 42 | 41 | 48616 |
| 1731087000 | 41 | -0.5 | -1.20 | 42.5 | 42.5 | 41 | 139028 |
| 1731000600 | 41.5 | 2 | 5.06 | 39.5 | 42.5 | 39.5 | 439364 |
| 1730914200 | 39.5 | -0.25 | -0.63 | 39.75 | 40.2 | 39.5 | 63718 |
| 1730827800 | 39.75 | -2.25 | -5.36 | 42 | 42 | 39.5 | 356273 |
| 1730741400 | 42 | -1.5 | -3.45 | 43.5 | 43.5 | 42 | 83526 |
| 1730482200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 161391 |
| 1730395800 | 43.5 | -1.5 | -3.33 | 45 | 45.5 | 43.5 | 280433 |
| 1730309400 | 45 | 7.5 | 20.00 | 37.5 | 47.5 | 37.5 | 695291 |
| 1730223000 | 37.5 | -1 | -2.60 | 38.5 | 39.2 | 37.5 | 190114 |
| 1730136600 | 38.5 | -1 | -2.53 | 39.5 | 44 | 38.5 | 856878 |
| 1729873800 | 39.5 | -1.5 | -3.66 | 41 | 41 | 39 | 275279 |
| 1729787400 | 41 | 0 | 0.00 | 41 | 41 | 40.5 | 106317 |
| 1729701000 | 41 | -1 | -2.38 | 42 | 42 | 41 | 125552 |
| 1729614600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 59363 |
| 1729528200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 86492 |
| 1729269000 | 42 | 2 | 5.00 | 40.5 | 43 | 40.5 | 355576 |
| 1729182600 | 40 | 0 | 0.00 | 40 | 40 | 39.5 | 209400 |
| 1729096200 | 40 | -1.5 | -3.61 | 41.25 | 41.25 | 40 | 303758 |
| 1729009800 | 41.5 | -2 | -4.60 | 43.5 | 43.5 | 41.5 | 165611 |
| 1728923400 | 43.5 | 1.5 | 3.57 | 43.5 | 43.5 | 43.5 | 215414 |
| 1728664200 | 42 | -3 | -6.67 | 45 | 45 | 42 | 255779 |
| 1728577800 | 45 | -0.5 | -1.10 | 46 | 46 | 44.5 | 246705 |
| 1728491400 | 45.5 | 0 | 0.00 | 44.75 | 47 | 44.75 | 356949 |
| 1728405000 | 45.5 | -2.5 | -5.21 | 48 | 48.5 | 44.75 | 637275 |
| 1728318600 | 48 | 12 | 33.33 | 40 | 49 | 39.25 | 2618026 |
| 1728059400 | 36 | -0.5 | -1.37 | 36.5 | 36.5 | 36 | 179180 |
| 1727973000 | 36.5 | 1.5 | 4.29 | 35 | 36.5 | 35 | 180404 |
| 1727886600 | 35 | -1.5 | -4.11 | 37 | 37.5 | 34 | 629033 |
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
