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 | -0.14 | -0.283228808416 | 49.43 | 49.51 | 49.29 | 299 | 49.47233088 | DE |
| 4 | -0.5 | -1.0042177144 | 49.79 | 49.79 | 49.29 | 719 | 49.57331865 | DE |
| 12 | -0.36 | -0.725075528701 | 49.65 | 49.8 | 49.29 | 839 | 49.50759023 | DE |
| 26 | 1.95 | 4.11913814956 | 47.34 | 49.8 | 47.34 | 831 | 49.1130697 | DE |
| 52 | 1.09 | 2.26141078838 | 48.2 | 49.8 | 47.23 | 784 | 48.39840356 | DE |
| 156 | -3.38 | -6.41731535979 | 52.67 | 53.41 | 47.07 | 788 | 49.90349791 | DE |
| 260 | -3.14 | -5.98893763113 | 52.43 | 53.41 | 47.07 | 827 | 50.817893 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 49.29 | -0.11 | -0.22 | 49.29 | 49.29 | 49.29 | 1493 |
| 1714062600 | 49.4 | -0.11 | -0.22 | 49.4 | 49.4 | 49.4 | 232 |
| 1713976200 | 49.51 | 0.04 | 0.08 | 49.51 | 49.51 | 49.51 | 706 |
| 1713889800 | 49.47 | 0.1 | 0.20 | 49.47 | 49.47 | 49.47 | 396 |
| 1713803400 | 49.37 | -0.06 | -0.12 | 49.37 | 49.37 | 49.37 | 36 |
| 1713544200 | 49.43 | -0.03 | -0.06 | 49.43 | 49.43 | 49.43 | 123 |
| 1713457800 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 947 |
| 1713371400 | 49.46 | -0.14 | -0.28 | 49.46 | 49.46 | 49.46 | 1503 |
| 1713285000 | 49.6 | -0.13 | -0.26 | 49.6 | 49.6 | 49.6 | 177 |
| 1713198600 | 49.73 | 0.18 | 0.36 | 49.73 | 49.73 | 49.73 | 135 |
| 1712939400 | 49.55 | -0.05 | -0.10 | 49.55 | 49.55 | 49.55 | 44 |
| 1712853000 | 49.6 | -0.06 | -0.12 | 49.6 | 49.6 | 49.6 | 53 |
| 1712766600 | 49.66 | 0.09 | 0.18 | 49.66 | 49.66 | 49.66 | 755 |
| 1712680200 | 49.57 | -0.05 | -0.10 | 49.57 | 49.57 | 49.57 | 1086 |
| 1712593800 | 49.62 | -0.05 | -0.10 | 49.62 | 49.62 | 49.62 | 846 |
| 1712334600 | 49.67 | 0.05 | 0.10 | 49.67 | 49.67 | 49.67 | 220 |
| 1712248200 | 49.62 | -0.03 | -0.06 | 49.62 | 49.62 | 49.62 | 5373 |
| 1712161800 | 49.65 | -0.14 | -0.28 | 49.65 | 49.65 | 49.65 | 270 |
| 1712075400 | 49.79 | -0.01 | -0.02 | 49.79 | 49.79 | 49.79 | 37 |
| 1711647000 | 49.8 | 0.11 | 0.22 | 49.8 | 49.8 | 49.8 | 121 |
| 1711560600 | 49.69 | 0.04 | 0.08 | 49.69 | 49.69 | 49.69 | 401 |
| 1711474200 | 49.65 | -0.1 | -0.20 | 49.65 | 49.65 | 49.65 | 1979 |
| 1711387800 | 49.75 | 0.09 | 0.18 | 49.75 | 49.75 | 49.75 | 1081 |
| 1711128600 | 49.66 | 0.13 | 0.26 | 49.66 | 49.66 | 49.66 | 129 |
| 1711042200 | 49.53 | 0.01 | 0.02 | 49.53 | 49.53 | 49.53 | 2 |
| 1710955800 | 49.52 | 0.05 | 0.10 | 49.52 | 49.52 | 49.52 | 1026 |
| 1710869400 | 49.47 | 0.01 | 0.02 | 49.47 | 49.47 | 49.47 | 179 |
| 1710783000 | 49.46 | -0.09 | -0.18 | 49.46 | 49.46 | 49.46 | 33 |
| 1710523800 | 49.55 | -0.07 | -0.14 | 49.55 | 49.55 | 49.55 | 54 |
| 1710437400 | 49.62 | -0.04 | -0.08 | 49.62 | 49.62 | 49.62 | 1864 |
| 1710351000 | 49.66 | 0 | 0.00 | 49.66 | 49.66 | 49.66 | 120 |
| 1710264600 | 49.66 | -0.06 | -0.12 | 49.66 | 49.66 | 49.66 | 744 |
| 1710178200 | 49.72 | 0.07 | 0.14 | 49.72 | 49.72 | 49.72 | 1032 |
| 1709919000 | 49.65 | 0.1 | 0.20 | 49.65 | 49.65 | 49.65 | 1031 |
| 1709832600 | 49.55 | 0.02 | 0.04 | 49.55 | 49.55 | 49.55 | 75 |
| 1709746200 | 49.53 | 0.08 | 0.16 | 49.53 | 49.53 | 49.53 | 66 |
| 1709659800 | 49.45 | 0.01 | 0.02 | 49.45 | 49.45 | 49.45 | 928 |
| 1709573400 | 49.44 | 0.05 | 0.10 | 49.44 | 49.44 | 49.44 | 40 |
| 1709314200 | 49.39 | 0.1 | 0.20 | 49.39 | 49.39 | 49.39 | 806 |
| 1709227800 | 49.29 | -0.03 | -0.06 | 49.29 | 49.29 | 49.29 | 2285 |
| 1709141400 | 49.32 | -0.04 | -0.08 | 49.32 | 49.32 | 49.32 | 817 |
| 1709055000 | 49.36 | -0.08 | -0.16 | 49.36 | 49.36 | 49.36 | 817 |
| 1708968600 | 49.44 | 0.09 | 0.18 | 49.44 | 49.44 | 49.44 | 47 |
| 1708709400 | 49.35 | 0.05 | 0.10 | 49.35 | 49.35 | 49.35 | 2456 |
| 1708623000 | 49.3 | -0.12 | -0.24 | 49.3 | 49.3 | 49.3 | 16 |
| 1708536600 | 49.42 | 0.01 | 0.02 | 49.42 | 49.42 | 49.42 | 2716 |
| 1708450200 | 49.41 | -0.06 | -0.12 | 49.41 | 49.41 | 49.41 | 599 |
| 1708363800 | 49.47 | 0 | 0.00 | 49.47 | 49.47 | 49.47 | 0 |
| 1708104600 | 49.47 | 0.05 | 0.10 | 49.47 | 49.47 | 49.47 | 200 |
| 1708018200 | 49.42 | 0.1 | 0.20 | 49.42 | 49.42 | 49.42 | 164 |
| 1707931800 | 49.32 | -0.07 | -0.14 | 49.32 | 49.32 | 49.32 | 578 |
| 1707845400 | 49.39 | 0.05 | 0.10 | 49.39 | 49.39 | 49.39 | 1417 |
| 1707759000 | 49.34 | -0.03 | -0.06 | 49.34 | 49.34 | 49.34 | 313 |
| 1707499800 | 49.37 | -0.07 | -0.14 | 49.37 | 49.37 | 49.37 | 2766 |
| 1707413400 | 49.44 | 0.02 | 0.04 | 49.44 | 49.44 | 49.44 | 1654 |
| 1707327000 | 49.42 | 0.04 | 0.08 | 49.42 | 49.42 | 49.42 | 133 |
| 1707240600 | 49.38 | -0.11 | -0.22 | 49.38 | 49.38 | 49.38 | 14 |
| 1707154200 | 49.49 | -0.16 | -0.32 | 49.49 | 49.49 | 49.49 | 4089 |
| 1706895000 | 49.65 | 0.05 | 0.10 | 49.65 | 49.65 | 49.65 | 2091 |
| 1706808600 | 49.6 | 0.03 | 0.06 | 49.6 | 49.6 | 49.6 | 4 |
| 1706722200 | 49.57 | -0.08 | -0.16 | 49.57 | 49.57 | 49.57 | 199 |
| 1706635800 | 49.65 | 0.17 | 0.34 | 49.65 | 49.65 | 49.65 | 496 |
| 1706549400 | 49.48 | -0.02 | -0.04 | 49.48 | 49.48 | 49.48 | 2099 |
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
