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 | -3.48837209302 | 43 | 44 | 41.5 | 11801 | 42.54715782 | DE |
| 4 | -3.5 | -7.77777777778 | 45 | 45 | 38.5 | 23012 | 41.23002079 | DE |
| 12 | -1.5 | -3.48837209302 | 43 | 45 | 38.5 | 20093 | 41.91727206 | DE |
| 26 | -3 | -6.74157303371 | 44.5 | 52 | 38.5 | 32935 | 47.10324299 | DE |
| 52 | -8.5 | -17 | 50 | 52 | 31 | 74155 | 39.03422725 | DE |
| 156 | 24.25 | 140.579710145 | 17.25 | 52 | 5.5 | 44303 | 34.7922396 | DE |
| 260 | 9 | 27.6923076923 | 32.5 | 52 | 5.5 | 37846 | 30.98582568 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 41.5 | -2.5 | -5.68 | 42.5 | 42.5 | 41.5 | 17779 |
| 1732123800 | 44 | 1.5 | 3.53 | 42.5 | 44 | 42.5 | 10075 |
| 1732037400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 12917 |
| 1731951000 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 7335 |
| 1731691800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 10898 |
| 1731605400 | 43 | 2.5 | 6.17 | 41.5 | 43 | 41.5 | 26150 |
| 1731519000 | 40.5 | 1 | 2.53 | 39.5 | 41 | 39.5 | 77913 |
| 1731432600 | 39.5 | -2 | -4.82 | 39.5 | 39.5 | 38.5 | 107324 |
| 1731346200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 33060 |
| 1731087000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 1190 |
| 1731000600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 3364 |
| 1730914200 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 2 |
| 1730827800 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 40.5 | 31885 |
| 1730741400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 17 |
| 1730482200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 2342 |
| 1730395800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1730309400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41 | 20013 |
| 1730223000 | 41.5 | -0.5 | -1.19 | 42 | 42 | 41.5 | 10035 |
| 1730136600 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 9411 |
| 1729873800 | 42.5 | -2.5 | -5.56 | 45 | 45 | 42.5 | 78531 |
| 1729787400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 41116 |
| 1729701000 | 45 | 3.5 | 8.43 | 41.5 | 45 | 41.5 | 28219 |
| 1729614600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 1000 |
| 1729528200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 695 |
| 1729269000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 2000 |
| 1729182600 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 59013 |
| 1729096200 | 41 | 1 | 2.50 | 40 | 41 | 40 | 10356 |
| 1729009800 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 17153 |
| 1728923400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 505 |
| 1728664200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 3050 |
| 1728577800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1728491400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 2 |
| 1728405000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 106 |
| 1728318600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 1247 |
| 1728059400 | 39.5 | 0.5 | 1.28 | 39 | 39.5 | 39 | 27498 |
| 1727973000 | 39 | -1.5 | -3.70 | 40.5 | 40.5 | 39 | 17091 |
| 1727886600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1727800200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 1723 |
| 1727713800 | 40.5 | -1.5 | -3.57 | 42 | 42 | 40.5 | 25018 |
| 1727454600 | 42 | -3 | -6.67 | 42 | 42 | 42 | 4711 |
| 1727368200 | 45 | 3 | 7.14 | 42 | 45 | 42 | 3118 |
| 1727281800 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 27568 |
| 1727195400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 798 |
| 1727109000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1726849800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 2279 |
| 1726763400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 10521 |
| 1726677000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1726590600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 13430 |
| 1726504200 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 110767 |
| 1726245000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 116805 |
| 1726158600 | 43 | 2.5 | 6.17 | 40.5 | 43 | 40.5 | 163411 |
| 1726072200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 4238 |
| 1725985800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 3027 |
| 1725899400 | 40.5 | -2.5 | -5.81 | 43 | 43 | 40.5 | 51739 |
| 1725640200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1725553800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 6 |
| 1725467400 | 43 | 0 | 0.00 | 43 | 43 | 41.6 | 11289 |
| 1725381000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 402 |
| 1725294600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 2384 |
| 1725035400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1724949000 | 43 | 0 | 0.00 | 43 | 43 | 42 | 0 |
| 1724862600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1724776200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1724430600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1724344200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
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
