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 | -0.2 | -0.413223140496 | 48.4 | 48.7 | 48 | 1221761 | 48.08900628 | DE |
| 4 | 0.5 | 1.04821802935 | 47.7 | 48.7 | 47.55 | 3139521 | 47.85111292 | DE |
| 12 | 12.95 | 36.7375886525 | 35.25 | 48.7 | 35.1 | 3551742 | 47.01876963 | DE |
| 26 | 11.95 | 32.9655172414 | 36.25 | 48.7 | 33.5 | 1860304 | 45.55193894 | DE |
| 52 | 0.7 | 1.47368421053 | 47.5 | 48.7 | 29.75 | 1174404 | 43.57949316 | DE |
| 156 | 13.45 | 38.7050359712 | 34.75 | 59.5 | 29.75 | 711752 | 45.65615749 | DE |
| 260 | 32.95 | 216.06557377 | 15.25 | 59.5 | 15.25 | 581254 | 44.26417184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 283602 |
| 1721925000 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 307708 |
| 1721838600 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 20919 |
| 1721752200 | 48.2 | 0.2 | 0.42 | 48.2 | 48.2 | 48.2 | 2389982 |
| 1721665800 | 48 | 0 | 0.00 | 48.2 | 48.2 | 48 | 293757 |
| 1721406600 | 48 | 0 | 0.00 | 48.4 | 48.7 | 48 | 3096437 |
| 1721320200 | 48 | -0.1 | -0.21 | 48.2 | 48.3 | 48 | 12694331 |
| 1721233800 | 48.1 | 0.4 | 0.84 | 47.8 | 48.2 | 47.8 | 6217341 |
| 1721147400 | 47.7 | -0.05 | -0.10 | 47.75 | 47.75 | 47.6 | 14259652 |
| 1721061000 | 47.75 | 0 | 0.00 | 47.7 | 47.8 | 47.7 | 668045 |
| 1720801800 | 47.75 | 0 | 0.00 | 47.7 | 47.75 | 47.7 | 4055927 |
| 1720715400 | 47.75 | -0.05 | -0.10 | 47.8 | 47.85 | 47.75 | 227487 |
| 1720629000 | 47.8 | -0.05 | -0.10 | 47.8 | 47.85 | 47.8 | 1202767 |
| 1720542600 | 47.85 | -0.05 | -0.10 | 47.85 | 47.85 | 47.85 | 1461355 |
| 1720456200 | 47.9 | 0.3 | 0.63 | 48 | 48.1 | 47.9 | 955287 |
| 1720197000 | 47.6 | -0.5 | -1.04 | 48 | 48 | 47.6 | 121093 |
| 1720110600 | 48.1 | 0.4 | 0.84 | 47.7 | 48.4 | 47.7 | 127107 |
| 1720024200 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 4361341 |
| 1719937800 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 433225 |
| 1719851400 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.55 | 1204722 |
| 1719592200 | 47.7 | 0.1 | 0.21 | 47.7 | 47.7 | 47.6 | 8691927 |
| 1719505800 | 47.6 | -0.3 | -0.63 | 47.9 | 47.9 | 47.6 | 4691327 |
| 1719419400 | 47.9 | -0.1 | -0.21 | 48 | 48 | 47.9 | 17743970 |
| 1719333000 | 48 | 0.2 | 0.42 | 48 | 48 | 47.9 | 2164018 |
| 1719246600 | 47.8 | -0.2 | -0.42 | 48 | 48 | 47.8 | 2854843 |
| 1718987400 | 48 | 1 | 2.13 | 48 | 48 | 47.85 | 222667 |
| 1718901000 | 47 | -0.9 | -1.88 | 47.9 | 48 | 47 | 8010542 |
| 1718814600 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.85 | 3438256 |
| 1718728200 | 47.9 | 0.1 | 0.21 | 47.9 | 47.9 | 47.9 | 21688099 |
| 1718641800 | 47.8 | -0.1 | -0.21 | 48 | 48 | 47.75 | 9223967 |
| 1718382600 | 47.9 | -0.1 | -0.21 | 48 | 48 | 47.9 | 23704598 |
| 1718296200 | 48 | 8 | 20.00 | 48.2 | 48.4 | 46.5 | 29082245 |
| 1718209800 | 40 | 0 | 0.00 | 40.5 | 41.5 | 40 | 141364 |
| 1718123400 | 40 | -0.75 | -1.84 | 40.75 | 40.75 | 40 | 1806849 |
| 1718037000 | 40.75 | -1.25 | -2.98 | 42 | 42 | 40.75 | 110723 |
| 1717777800 | 42 | 0.9 | 2.19 | 42 | 42 | 42 | 76370 |
| 1717691400 | 41.1 | -0.9 | -2.14 | 42 | 42 | 41.1 | 185002 |
| 1717605000 | 42 | -2.5 | -5.62 | 44.5 | 44.5 | 42 | 595458 |
| 1717518600 | 44.5 | 0.25 | 0.56 | 44.25 | 47 | 44.25 | 2017539 |
| 1717432200 | 44.25 | 1.85 | 4.36 | 41.5 | 44.25 | 41.5 | 989276 |
| 1717173000 | 42.4 | 2.4 | 6.00 | 40.25 | 42.5 | 40.25 | 1244102 |
| 1717086600 | 40 | 0.4 | 1.01 | 39.5 | 40.5 | 39.5 | 356542 |
| 1717000200 | 39.6 | 0.1 | 0.25 | 39.5 | 39.6 | 39.5 | 252023 |
| 1716913800 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 641636 |
| 1716568200 | 40 | 0.5 | 1.27 | 39.5 | 40.25 | 39.5 | 237490 |
| 1716481800 | 39.5 | 0 | 0.00 | 39 | 39.5 | 39 | 391577 |
| 1716395400 | 39.5 | 0.5 | 1.28 | 39 | 39.5 | 39 | 235356 |
| 1716309000 | 39 | 0 | 0.00 | 39 | 39.25 | 39 | 682302 |
| 1716222600 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 1777313 |
| 1715963400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 514630 |
| 1715877000 | 39.5 | 0 | 0.00 | 39 | 39.5 | 39 | 680429 |
| 1715790600 | 39.5 | 1.5 | 3.95 | 38 | 39.5 | 38 | 629004 |
| 1715704200 | 38 | 0.5 | 1.33 | 37.5 | 38.5 | 37.5 | 1278231 |
| 1715617800 | 37.5 | 1.4 | 3.88 | 36 | 37.5 | 36 | 1034248 |
| 1715358600 | 36.1 | 0.6 | 1.69 | 35.5 | 36.1 | 35.5 | 1083600 |
| 1715272200 | 35.5 | -0.5 | -1.39 | 35.5 | 36.5 | 35.5 | 495004 |
| 1715185800 | 36 | 0.5 | 1.41 | 35.5 | 36 | 35.5 | 503382 |
| 1715099400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 457677 |
| 1714753800 | 35.5 | 0.8 | 2.31 | 35.25 | 36.35 | 35.1 | 1968993 |
| 1714667400 | 34.7 | -0.3 | -0.86 | 35.5 | 35.5 | 34.7 | 587511 |
| 1714581000 | 35 | 0.25 | 0.72 | 34.75 | 35 | 34.75 | 457197 |
| 1714494600 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 364972 |
| 1714408200 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 375057 |
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
