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 | 1.315 | 2.6833996531 | 49.005 | 51.16 | 48.5 | 1795 | 50.27245878 | DE |
| 4 | 4.62 | 10.1094091904 | 45.7 | 51.16 | 44.885 | 3296 | 49.33878505 | DE |
| 12 | 9.68 | 23.8188976378 | 40.64 | 51.16 | 37.805 | 2643 | 45.08733812 | DE |
| 26 | 13.700001 | 37.411254435 | 36.619999 | 51.16 | 34.82 | 2472 | 41.39554572 | DE |
| 52 | 9.32 | 22.7317073171 | 41 | 51.9 | 31.95 | 1713 | 40.82041669 | DE |
| 156 | 4.69 | 10.2783256629 | 45.63 | 51.9 | 30.105 | 1662 | 40.4386195 | DE |
| 260 | 16.12 | 47.134502924 | 34.2 | 54 | 30.105 | 1607 | 40.66891375 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715804820 | 50.47 | -0.32 | -0.63 | 50.7 | 51.16 | 50.2 | 3164 |
| 1715718420 | 50.79 | 0.68 | 1.36 | 50.18 | 50.96 | 50.01 | 1528 |
| 1715631960 | 50.11 | 1.17 | 2.38 | 49.215 | 50.29 | 48.5 | 3666 |
| 1715372820 | 48.945 | -0.06 | -0.12 | 48.785 | 49.27 | 48.78 | 616 |
| 1715286420 | 49.005 | -0.68 | -1.36 | 49.005 | 49.005 | 49.005 | 2 |
| 1715200020 | 49.68 | 0.48 | 0.99 | 48.83 | 49.68 | 48.61 | 989 |
| 1715113620 | 49.195 | -0.91 | -1.81 | 49.805 | 50.34 | 48.915 | 754 |
| 1715027220 | 50.1 | 1.78 | 3.67 | 48 | 50.1 | 47.81 | 945 |
| 1714768020 | 48.325 | 0.3 | 0.61 | 48.2 | 48.325 | 47.665 | 995 |
| 1714681560 | 48.03 | -0.44 | -0.91 | 47.155 | 48.09 | 47.155 | 1322 |
| 1714508820 | 48.47 | -0.6 | -1.21 | 49.635 | 49.635 | 48.47 | 1736 |
| 1714422420 | 49.065 | -0.17 | -0.35 | 49.15 | 49.17 | 48.75 | 1003 |
| 1714163220 | 49.235 | -0.37 | -0.75 | 49.68 | 49.75 | 48.97 | 3314 |
| 1714076820 | 49.605 | 0.31 | 0.64 | 49.18 | 49.605 | 48.2 | 5763 |
| 1713990420 | 49.29 | -1.21 | -2.40 | 50.37 | 50.51 | 48.905 | 4101 |
| 1713903960 | 50.5 | -0.26 | -0.51 | 50.38 | 51 | 49.485 | 1735 |
| 1713817560 | 50.76 | 2.69 | 5.59 | 47.895 | 50.76 | 47.895 | 8884 |
| 1713558420 | 48.075 | -0.48 | -0.99 | 47.845 | 49.425 | 47.395 | 6475 |
| 1713472020 | 48.555 | 3.04 | 6.68 | 45.7 | 48.555 | 44.885 | 15636 |
| 1713385620 | 45.515 | 6.37 | 16.26 | 41.4 | 46 | 40.805 | 20243 |
| 1713299220 | 39.15 | 0.55 | 1.42 | 38.335 | 39.2 | 37.805 | 1035 |
| 1713212820 | 38.6 | -0.51 | -1.30 | 39.505 | 39.985 | 38.5 | 6497 |
| 1712953620 | 39.11 | -0.67 | -1.68 | 40.29 | 40.325 | 38.965 | 1339 |
| 1712867220 | 39.78 | 0.34 | 0.86 | 39.29 | 39.795 | 39.14 | 655 |
| 1712780760 | 39.44 | -0.56 | -1.40 | 39.85 | 41.28 | 38.915 | 2833 |
| 1712694360 | 40 | -0.13 | -0.32 | 39.71 | 40.195 | 39.71 | 683 |
| 1712607960 | 40.13 | 0.3 | 0.75 | 39.305 | 40.13 | 39.24 | 4209 |
| 1712348820 | 39.83 | -0.16 | -0.40 | 40.26 | 40.28 | 39.83 | 266 |
| 1712262360 | 39.99 | -1.47 | -3.55 | 41.075 | 41.895 | 39.99 | 810 |
| 1712175960 | 41.46 | -1.12 | -2.63 | 42.155 | 42.64 | 41.35 | 1317 |
| 1712089560 | 42.58 | -1.7 | -3.84 | 43.825 | 44.145 | 42.46 | 1047 |
| 1711661160 | 44.28 | 0.7 | 1.61 | 43.4 | 44.34 | 43.4 | 4333 |
| 1711574820 | 43.58 | 1.42 | 3.37 | 41.97 | 43.69 | 41.97 | 3808 |
| 1711488360 | 42.159999 | 1.12 | 2.73 | 41.159999 | 42.159999 | 41.159999 | 453 |
| 1711401960 | 41.04 | -2.04 | -4.74 | 41.799999 | 42.51 | 40.34 | 6409 |
| 1711142760 | 43.08 | 0.23 | 0.54 | 43.13 | 43.26 | 42.7 | 4053 |
| 1711056360 | 42.85 | 0.95 | 2.27 | 42.28 | 42.85 | 42.01 | 1471 |
| 1710969960 | 41.9 | 1.77 | 4.41 | 40.56 | 42 | 40.56 | 619 |
| 1710883560 | 40.13 | 0.09 | 0.22 | 40.1 | 40.13 | 40.1 | 203 |
| 1710797160 | 40.04 | 0.27 | 0.68 | 40.27 | 40.27 | 39.77 | 527 |
| 1710537960 | 39.77 | 0.64 | 1.64 | 39.52 | 40 | 39.119999 | 497 |
| 1710451620 | 39.13 | 0.05 | 0.13 | 39.14 | 39.21 | 38.52 | 45 |
| 1710365160 | 39.08 | 0.84 | 2.20 | 38.38 | 39.08 | 38.38 | 355 |
| 1710278760 | 38.24 | -0.82 | -2.10 | 39.25 | 39.47 | 38.04 | 1332 |
| 1710192420 | 39.06 | -0.63 | -1.59 | 39.69 | 39.69 | 39.049999 | 801 |
| 1709933160 | 39.69 | -0.81 | -2.00 | 40.49 | 40.52 | 39.549999 | 1231 |
| 1709846760 | 40.5 | -0.42 | -1.03 | 40.119999 | 40.67 | 39.97 | 877 |
| 1709760360 | 40.92 | 0.63 | 1.56 | 40.46 | 40.92 | 40.22 | 1310 |
| 1709673960 | 40.29 | -0.58 | -1.42 | 40.32 | 40.46 | 39.94 | 985 |
| 1709587560 | 40.869999 | -0.95 | -2.27 | 41.08 | 41.43 | 40.799999 | 802 |
| 1709328360 | 41.82 | 0.01 | 0.02 | 42.22 | 42.22 | 41.82 | 468 |
| 1709241960 | 41.81 | 0.34 | 0.82 | 40.96 | 41.94 | 40.96 | 1077 |
| 1709155560 | 41.47 | 0.17 | 0.41 | 41.409999 | 41.47 | 41.409999 | 115 |
| 1709069220 | 41.299999 | -0.23 | -0.55 | 41.27 | 41.33 | 41.24 | 507 |
| 1708982760 | 41.53 | -0.42 | -1.00 | 41.67 | 42.47 | 41.53 | 1172 |
| 1708723560 | 41.95 | 0.2 | 0.48 | 41.479999 | 42.17 | 41.479999 | 6589 |
| 1708637220 | 41.75 | 1.91 | 4.79 | 40.64 | 42 | 40.64 | 9422 |
| 1708550820 | 39.84 | -0.21 | -0.52 | 39.909999 | 40.13 | 39.799999 | 678 |
| 1708464420 | 40.049999 | 1.28 | 3.30 | 38.71 | 40.049999 | 38.56 | 1239 |
| 1708377960 | 38.77 | -0.33 | -0.84 | 38.78 | 39.18 | 38.77 | 222 |
| 1708118760 | 39.1 | -1.01 | -2.52 | 39.57 | 39.88 | 38.93 | 543 |
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
