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 | 0 | 0 | 47.5 | 48 | 47.5 | 503945 | 47.77261743 | DE |
| 4 | 2.5 | 5.55555555556 | 45 | 50.5 | 45 | 588618 | 48.07183737 | DE |
| 12 | 5.25 | 12.426035503 | 42.25 | 50.5 | 41.6 | 584343 | 45.38307756 | DE |
| 26 | 3.5 | 7.95454545455 | 44 | 50.7 | 41.6 | 662111 | 45.72289485 | DE |
| 52 | 1 | 2.15053763441 | 46.5 | 50.7 | 37.25 | 623959 | 44.63093278 | DE |
| 156 | 32.25 | 211.475409836 | 15.25 | 63 | 12.875 | 1560377 | 33.46990651 | DE |
| 260 | 31.5 | 196.875 | 16 | 63 | 5.75 | 1566624 | 26.06922478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714581000 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 2290369 |
| 1714494600 | 48 | 0.5 | 1.05 | 47.5 | 48 | 47.5 | 1373843 |
| 1714408200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 207945 |
| 1714149000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 417773 |
| 1714062600 | 47.5 | 0 | 0.00 | 47.5 | 47.75 | 47.5 | 146319 |
| 1713976200 | 47.5 | 0 | 0.00 | 47.5 | 47.75 | 47.5 | 373847 |
| 1713889800 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 388760 |
| 1713803400 | 48 | 0 | 0.00 | 47.75 | 48 | 47.75 | 573179 |
| 1713544200 | 48 | -0.25 | -0.52 | 48.25 | 48.25 | 48 | 465603 |
| 1713457800 | 48.25 | -0.75 | -1.53 | 48.5 | 48.5 | 48 | 209736 |
| 1713371400 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 332823 |
| 1713285000 | 49.5 | 0 | 0.00 | 49.5 | 50.5 | 49.5 | 1226319 |
| 1713198600 | 49.5 | -0.1 | -0.20 | 49.5 | 49.5 | 49.5 | 734558 |
| 1712939400 | 49.6 | 0.85 | 1.74 | 48.5 | 49.75 | 48.5 | 887290 |
| 1712853000 | 48.75 | 1.25 | 2.63 | 47.5 | 48.75 | 47.5 | 1266797 |
| 1712766600 | 47.5 | 0.25 | 0.53 | 47.25 | 47.5 | 47 | 677210 |
| 1712680200 | 47.25 | 0.75 | 1.61 | 46.5 | 47.5 | 46.5 | 738576 |
| 1712593800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.25 | 548303 |
| 1712334600 | 46.5 | 1 | 2.20 | 45.5 | 46.5 | 45.4 | 640349 |
| 1712248200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 174594 |
| 1712161800 | 45.5 | 1 | 2.25 | 45 | 45.5 | 45 | 388527 |
| 1712075400 | 44.5 | 0.5 | 1.14 | 44 | 44.5 | 43.85 | 1384596 |
| 1711647000 | 44 | -0.25 | -0.56 | 44.25 | 44.25 | 43.55 | 267950 |
| 1711560600 | 44.25 | 0.25 | 0.57 | 44.25 | 44.25 | 44.25 | 230597 |
| 1711474200 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 44 | 360458 |
| 1711387800 | 44.5 | -0.5 | -1.11 | 44.75 | 45 | 44.5 | 326911 |
| 1711128600 | 45 | 0.2 | 0.45 | 45.25 | 45.25 | 45 | 582902 |
| 1711042200 | 44.8 | -0.2 | -0.44 | 45.5 | 45.5 | 44.8 | 1264200 |
| 1710955800 | 45 | 0.5 | 1.12 | 45 | 45.25 | 44.5 | 517137 |
| 1710869400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 508964 |
| 1710783000 | 44.5 | 0 | 0.00 | 45 | 45 | 44.5 | 232612 |
| 1710523800 | 44.5 | -0.5 | -1.11 | 44.5 | 44.5 | 44.5 | 253088 |
| 1710437400 | 45 | 0.75 | 1.69 | 44.25 | 45 | 44.25 | 147088 |
| 1710351000 | 44.25 | 0.75 | 1.72 | 43.5 | 44.25 | 43.5 | 413825 |
| 1710264600 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 43.5 | 493380 |
| 1710178200 | 44.5 | 1 | 2.30 | 43.5 | 44.5 | 43.5 | 281733 |
| 1709919000 | 43.5 | -0.5 | -1.14 | 44 | 44.55 | 43.5 | 142212 |
| 1709832600 | 44 | 1 | 2.33 | 43.5 | 44 | 43.5 | 778192 |
| 1709746200 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 372941 |
| 1709659800 | 43.5 | 0.5 | 1.16 | 43.5 | 43.5 | 43.2 | 883456 |
| 1709573400 | 43 | 0 | 0.00 | 43.25 | 43.25 | 43 | 825304 |
| 1709314200 | 43 | 0 | 0.00 | 43 | 43.25 | 42.95 | 684693 |
| 1709227800 | 43 | 0.5 | 1.18 | 42.5 | 43 | 42.5 | 455311 |
| 1709141400 | 42.5 | -0.6 | -1.39 | 43.75 | 43.75 | 42.5 | 924675 |
| 1709055000 | 43.1 | -1.15 | -2.60 | 43.75 | 44.25 | 43.1 | 401949 |
| 1708968600 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 370621 |
| 1708709400 | 44.25 | -0.05 | -0.11 | 44.5 | 44.5 | 44.25 | 2571794 |
| 1708623000 | 44.3 | -0.2 | -0.45 | 44.5 | 44.5 | 44.3 | 257184 |
| 1708536600 | 44.5 | -0.2 | -0.45 | 44.5 | 44.7 | 44.25 | 173866 |
| 1708450200 | 44.7 | -0.8 | -1.76 | 45.5 | 45.75 | 44.5 | 812149 |
| 1708363800 | 45.5 | 0 | 0.00 | 45.5 | 45.7 | 45.4 | 187007 |
| 1708104600 | 45.5 | 0.5 | 1.11 | 45.25 | 45.5 | 45.25 | 190382 |
| 1708018200 | 45 | 0 | 0.00 | 45 | 45.25 | 45 | 341671 |
| 1707931800 | 45 | 1.75 | 4.05 | 43.25 | 45.5 | 42.75 | 861369 |
| 1707845400 | 43.25 | 0.05 | 0.12 | 43.25 | 43.5 | 43.25 | 1036868 |
| 1707759000 | 43.2 | 0.2 | 0.47 | 43 | 43.25 | 43 | 419849 |
| 1707499800 | 43 | 0 | 0.00 | 43.5 | 43.5 | 41.6 | 616393 |
| 1707413400 | 43 | 0.1 | 0.23 | 42.75 | 43.5 | 42.75 | 664059 |
| 1707327000 | 42.9 | 0.9 | 2.14 | 42.25 | 43.25 | 42.25 | 882137 |
| 1707240600 | 42 | -2 | -4.55 | 43 | 43.75 | 42 | 455016 |
| 1707154200 | 44 | -1 | -2.22 | 44.75 | 44.75 | 43.5 | 618493 |
| 1706895000 | 45 | -1.5 | -3.23 | 46.5 | 46.5 | 45 | 500174 |
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
