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 | -2.12539851222 | 47.05 | 48.15 | 45.8 | 7774 | 46.64147242 | DE |
| 4 | 0.55 | 1.20879120879 | 45.5 | 48.15 | 45.3 | 5488 | 46.53544499 | DE |
| 12 | 0.05 | 0.108695652174 | 46 | 48.15 | 43.45 | 8994 | 45.30569191 | DE |
| 26 | 11.85 | 34.649122807 | 34.2 | 48.15 | 34.05 | 7548 | 43.47927158 | DE |
| 52 | 8 | 21.0249671485 | 38.05 | 48.15 | 33.45 | 5361 | 41.87597994 | DE |
| 156 | 18.45 | 66.847826087 | 27.6 | 48.15 | 27.4 | 4911 | 36.87070909 | DE |
| 260 | 24.15 | 110.273972603 | 21.9 | 48.15 | 16.95 | 6160 | 29.46913793 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 46 | -0.5 | -1.08 | 46.5 | 46.65 | 45.85 | 13536 |
| 1713803400 | 46.5 | -0.25 | -0.53 | 46.75 | 47.35 | 46.5 | 6099 |
| 1713544200 | 46.75 | -0.5 | -1.06 | 47.1 | 47.1 | 46.45 | 4316 |
| 1713457800 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 46.55 | 2854 |
| 1713371400 | 47.25 | 0.15 | 0.32 | 47.05 | 48.15 | 47.05 | 12063 |
| 1713285000 | 47.1 | 0.2 | 0.43 | 46.65 | 47.15 | 46.5 | 5834 |
| 1713198600 | 46.9 | -0.35 | -0.74 | 47.35 | 47.55 | 46.9 | 4880 |
| 1712939400 | 47.25 | -0.3 | -0.63 | 47.8 | 47.85 | 47.2 | 4818 |
| 1712853000 | 47.55 | 0.6 | 1.28 | 47 | 47.9 | 46.95 | 6223 |
| 1712766600 | 46.95 | 0.55 | 1.19 | 46.4 | 47.3 | 46.4 | 2564 |
| 1712680200 | 46.4 | 0.25 | 0.54 | 46.15 | 46.9 | 46.1 | 4494 |
| 1712593800 | 46.15 | 0.15 | 0.33 | 46.1 | 46.4 | 46.1 | 5760 |
| 1712334600 | 46 | 0 | 0.00 | 45.9 | 46 | 45.65 | 2942 |
| 1712248200 | 46 | 0 | 0.00 | 45.65 | 46.2 | 45.65 | 1280 |
| 1712161800 | 46 | 0.1 | 0.22 | 46 | 46.25 | 45.7 | 2836 |
| 1712075400 | 45.9 | 0.1 | 0.22 | 45.8 | 46.7 | 45.7 | 10955 |
| 1711647000 | 45.8 | 0.45 | 0.99 | 45.3 | 45.9 | 45.3 | 4972 |
| 1711560600 | 45.35 | -0.1 | -0.22 | 45.5 | 46 | 45.35 | 2351 |
| 1711474200 | 45.45 | 0 | 0.00 | 45.4 | 45.85 | 45.4 | 3784 |
| 1711387800 | 45.45 | 0.25 | 0.55 | 45.2 | 45.45 | 45 | 3314 |
| 1711128600 | 45.2 | -0.65 | -1.42 | 46 | 46 | 45.1 | 4541 |
| 1711042200 | 45.85 | 1.85 | 4.20 | 44.1 | 45.85 | 44.1 | 7433 |
| 1710955800 | 44 | 0.25 | 0.57 | 43.75 | 44.2 | 43.75 | 7394 |
| 1710869400 | 43.75 | -0.65 | -1.46 | 44.45 | 44.45 | 43.45 | 8128 |
| 1710783000 | 44.4 | -0.35 | -0.78 | 45 | 45 | 44.25 | 6592 |
| 1710523800 | 44.75 | 0.2 | 0.45 | 44.65 | 44.95 | 44.5 | 2462 |
| 1710437400 | 44.55 | -0.55 | -1.22 | 45.1 | 45.1 | 44.25 | 5537 |
| 1710351000 | 45.1 | 0.5 | 1.12 | 44.95 | 45.4 | 44.95 | 4601 |
| 1710264600 | 44.6 | 0.2 | 0.45 | 44.5 | 44.9 | 44.35 | 6598 |
| 1710178200 | 44.4 | -0.7 | -1.55 | 45.2 | 45.4 | 44.2 | 9436 |
| 1709919000 | 45.1 | -0.8 | -1.74 | 46.1 | 46.1 | 45.1 | 6215 |
| 1709832600 | 45.9 | 0.1 | 0.22 | 46 | 46.3 | 45.5 | 8899 |
| 1709746200 | 45.8 | 0.25 | 0.55 | 46 | 46.2 | 45.6 | 5565 |
| 1709659800 | 45.55 | -1 | -2.15 | 46.65 | 46.65 | 45.55 | 5171 |
| 1709573400 | 46.55 | 0.6 | 1.31 | 46 | 46.85 | 45.9 | 10099 |
| 1709314200 | 45.95 | 0.6 | 1.32 | 45.5 | 46.15 | 45.4 | 75233 |
| 1709227800 | 45.35 | 0.75 | 1.68 | 44.7 | 45.65 | 44.7 | 1962 |
| 1709141400 | 44.6 | -0.5 | -1.11 | 45.4 | 45.4 | 44.5 | 2735 |
| 1709055000 | 45.1 | 0.4 | 0.89 | 44.8 | 45.45 | 44.7 | 13914 |
| 1708968600 | 44.7 | 0.5 | 1.13 | 44.2 | 44.85 | 44.1 | 28177 |
| 1708709400 | 44.2 | -0.25 | -0.56 | 44.55 | 44.55 | 44 | 8626 |
| 1708623000 | 44.45 | 0.25 | 0.57 | 44.2 | 44.6 | 44.2 | 1153 |
| 1708536600 | 44.2 | 0 | 0.00 | 44.25 | 44.4 | 44.2 | 3833 |
| 1708450200 | 44.2 | -0.15 | -0.34 | 44.45 | 44.65 | 44.2 | 2929 |
| 1708363800 | 44.35 | -0.45 | -1.00 | 44.5 | 44.6 | 43.85 | 2594 |
| 1708104600 | 44.8 | 0.8 | 1.82 | 44 | 45.25 | 43.95 | 4016 |
| 1708018200 | 44 | 0 | 0.00 | 44.15 | 44.3 | 43.9 | 18814 |
| 1707931800 | 44 | 0.25 | 0.57 | 43.75 | 44.1 | 43.75 | 2787 |
| 1707845400 | 43.75 | -0.7 | -1.57 | 44.25 | 44.3 | 43.55 | 4037 |
| 1707759000 | 44.45 | 0.5 | 1.14 | 44.05 | 44.7 | 44 | 2926 |
| 1707499800 | 43.95 | -1.4 | -3.09 | 45.45 | 45.5 | 43.8 | 13965 |
| 1707413400 | 45.35 | 1.15 | 2.60 | 44.8 | 45.45 | 44.6 | 27318 |
| 1707327000 | 44.2 | -0.75 | -1.67 | 44.95 | 45.25 | 43.8 | 26693 |
| 1707240600 | 44.95 | -0.1 | -0.22 | 45.05 | 45.2 | 44.95 | 13620 |
| 1707154200 | 45.05 | 0 | 0.00 | 45.45 | 45.45 | 44.9 | 31906 |
| 1706895000 | 45.05 | -0.15 | -0.33 | 45.2 | 45.25 | 44.9 | 20935 |
| 1706808600 | 45.2 | -0.15 | -0.33 | 45.45 | 45.7 | 45 | 4595 |
| 1706722200 | 45.35 | -0.6 | -1.31 | 46 | 46 | 45.1 | 4356 |
| 1706635800 | 45.95 | 1 | 2.22 | 44.95 | 46.35 | 44.85 | 12956 |
| 1706549400 | 44.95 | 0 | 0.00 | 45 | 45 | 44.7 | 2349 |
| 1706290200 | 44.95 | 0.05 | 0.11 | 45 | 45 | 44.75 | 1570 |
| 1706203800 | 44.9 | 0.35 | 0.79 | 44.55 | 45 | 44 | 2454 |
| 1706117400 | 44.55 | -0.2 | -0.45 | 44.8 | 44.8 | 44.1 | 2142 |
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
