We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -3.20166320166 | 48.1 | 48.64 | 46.04 | 23449 | 47.26035072 | DE |
| 4 | -0.14 | -0.299785867238 | 46.7 | 48.64 | 46.04 | 28106 | 47.2073069 | DE |
| 12 | 0.56 | 1.21739130435 | 46 | 50.35 | 44.74 | 38671 | 47.0062734 | DE |
| 26 | 7.52 | 19.262295082 | 39.04 | 50.35 | 36.88 | 41873 | 44.42575561 | DE |
| 52 | 3.64 | 8.48089468779 | 42.92 | 50.35 | 36.88 | 41887 | 43.3645681 | DE |
| 156 | 9.7 | 26.3157894737 | 36.86 | 50.35 | 24.84 | 58236 | 38.14782795 | DE |
| 260 | 22.22 | 91.2900575185 | 24.34 | 50.35 | 13.61 | 66698 | 31.27260517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 46.88 | 0.62 | 1.34 | 46.32 | 46.88 | 46.04 | 15420 |
| 1713371400 | 46.26 | -0.62 | -1.32 | 46.9 | 47.3 | 46.26 | 14282 |
| 1713285000 | 46.88 | -0.84 | -1.76 | 47.1 | 47.1 | 46.34 | 27075 |
| 1713198600 | 47.72 | -0.06 | -0.13 | 47.92 | 48.2 | 47.62 | 16211 |
| 1712939400 | 47.78 | -0.12 | -0.25 | 48.1 | 48.64 | 47.78 | 44258 |
| 1712853000 | 47.9 | 0.54 | 1.14 | 47.58 | 48.1 | 47.34 | 33680 |
| 1712766600 | 47.36 | 0.34 | 0.72 | 47.34 | 48.14 | 46.98 | 39360 |
| 1712680200 | 47.02 | -0.24 | -0.51 | 47.12 | 47.58 | 47 | 35847 |
| 1712593800 | 47.26 | 0.58 | 1.24 | 46.72 | 47.28 | 46.62 | 56624 |
| 1712334600 | 46.68 | -0.4 | -0.85 | 46.9 | 46.98 | 46.4 | 30238 |
| 1712248200 | 47.08 | 0.22 | 0.47 | 47 | 47.26 | 46.78 | 21701 |
| 1712161800 | 46.86 | 0.16 | 0.34 | 46.88 | 47.14 | 46.28 | 20169 |
| 1712075400 | 46.7 | -0.84 | -1.77 | 47.7 | 47.88 | 46.52 | 30858 |
| 1711647000 | 47.54 | 0.32 | 0.68 | 47.26 | 47.8 | 46.88 | 19479 |
| 1711560600 | 47.22 | -0.78 | -1.63 | 48 | 48.18 | 47.16 | 14380 |
| 1711474200 | 48 | 0.5 | 1.05 | 47.46 | 48.1 | 47.46 | 21429 |
| 1711387800 | 47.5 | 0.84 | 1.80 | 46.5 | 47.7 | 46.48 | 25490 |
| 1711128600 | 46.66 | -0.04 | -0.09 | 46.7 | 47.12 | 46.5 | 39415 |
| 1711042200 | 46.7 | -1.18 | -2.46 | 48.3 | 48.5 | 46 | 53043 |
| 1710955800 | 47.88 | -0.08 | -0.17 | 48 | 48.22 | 47.76 | 16131 |
| 1710869400 | 47.96 | -0.2 | -0.42 | 48.08 | 48.3 | 47.72 | 27353 |
| 1710783000 | 48.16 | 0.14 | 0.29 | 48.3 | 48.68 | 48.16 | 18888 |
| 1710523800 | 48.02 | -0.12 | -0.25 | 48.2 | 48.7 | 47.54 | 153974 |
| 1710437400 | 48.14 | 0.28 | 0.59 | 47.94 | 48.14 | 47.58 | 20298 |
| 1710351000 | 47.86 | -0.08 | -0.17 | 48.02 | 48.2 | 47.48 | 26740 |
| 1710264600 | 47.94 | 0.32 | 0.67 | 47.8 | 48 | 47.36 | 24053 |
| 1710178200 | 47.62 | 0.74 | 1.58 | 46.4 | 47.74 | 46.4 | 30948 |
| 1709919000 | 46.88 | -0.3 | -0.64 | 47.4 | 47.4 | 46.44 | 24215 |
| 1709832600 | 47.18 | -0.28 | -0.59 | 47.18 | 47.6 | 47.1 | 14911 |
| 1709746200 | 47.46 | 1.44 | 3.13 | 46.36 | 47.66 | 46.24 | 25109 |
| 1709659800 | 46.02 | -1.3 | -2.75 | 46.8 | 46.92 | 45.6 | 37171 |
| 1709573400 | 47.32 | -0.48 | -1.00 | 47.14 | 47.88 | 46.98 | 27636 |
| 1709314200 | 47.8 | 2.04 | 4.46 | 48 | 50.35 | 47.22 | 199531 |
| 1709227800 | 45.76 | -0.68 | -1.46 | 45.74 | 45.8 | 45.24 | 66333 |
| 1709141400 | 46.44 | 0 | 0.00 | 46.44 | 46.44 | 46.44 | 0 |
| 1709055000 | 46.44 | -0.16 | -0.34 | 46.5 | 46.64 | 45.94 | 29742 |
| 1708968600 | 46.6 | -0.76 | -1.60 | 47.24 | 47.26 | 46.36 | 26989 |
| 1708709400 | 47.36 | 0.54 | 1.15 | 47 | 47.4 | 46.7 | 34000 |
| 1708623000 | 46.82 | -0.02 | -0.04 | 47.26 | 47.46 | 46.74 | 32580 |
| 1708536600 | 46.84 | 0.16 | 0.34 | 46.58 | 47 | 46.54 | 24389 |
| 1708450200 | 46.68 | 0.04 | 0.09 | 46.5 | 47 | 46.2 | 35034 |
| 1708363800 | 46.64 | -0.6 | -1.27 | 47 | 47.14 | 46.56 | 46000 |
| 1708104600 | 47.24 | 0.54 | 1.16 | 46.8 | 47.78 | 46.8 | 41368 |
| 1708018200 | 46.7 | 0.4 | 0.86 | 46.4 | 47.08 | 46.36 | 51654 |
| 1707931800 | 46.3 | -0.62 | -1.32 | 46.4 | 46.68 | 44.74 | 57005 |
| 1707845400 | 46.92 | -1.04 | -2.17 | 47.74 | 47.74 | 46.3 | 45061 |
| 1707759000 | 47.96 | 0.4 | 0.84 | 47.64 | 48.26 | 47.52 | 48995 |
| 1707499800 | 47.56 | 0.14 | 0.30 | 47.14 | 47.64 | 46.6 | 35950 |
| 1707413400 | 47.42 | 0.46 | 0.98 | 46.86 | 47.7 | 46.86 | 48005 |
| 1707327000 | 46.96 | 0.2 | 0.43 | 46.68 | 46.98 | 45.74 | 46998 |
| 1707240600 | 46.76 | 1.68 | 3.73 | 45.66 | 46.8 | 45.42 | 73941 |
| 1707154200 | 45.08 | -0.62 | -1.36 | 45.52 | 46.12 | 44.82 | 38771 |
| 1706895000 | 45.7 | 0.5 | 1.11 | 45.26 | 45.7 | 44.98 | 49728 |
| 1706808600 | 45.2 | -0.06 | -0.13 | 45 | 45.42 | 44.96 | 33025 |
| 1706722200 | 45.26 | -1.02 | -2.20 | 46.22 | 46.62 | 45.02 | 55383 |
| 1706635800 | 46.28 | 0.6 | 1.31 | 45.72 | 46.32 | 45.64 | 27202 |
| 1706549400 | 45.68 | -0.28 | -0.61 | 45.9 | 46.02 | 45.42 | 25101 |
| 1706290200 | 45.96 | -0.06 | -0.13 | 46 | 46.48 | 45.96 | 52288 |
| 1706203800 | 46.02 | 0.6 | 1.32 | 45.3 | 46.16 | 45.3 | 44630 |
| 1706117400 | 45.42 | 0.34 | 0.75 | 45.24 | 45.54 | 45.06 | 32523 |
| 1706031000 | 45.08 | -0.06 | -0.13 | 45.14 | 45.76 | 45.08 | 35328 |
| 1705944600 | 45.14 | -0.1 | -0.22 | 45.46 | 45.78 | 44.9 | 31183 |
| 1705685400 | 45.24 | 0.38 | 0.85 | 45 | 45.4 | 44.74 | 72829 |
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
