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 | -3 | -5.60747663551 | 53.5 | 54 | 50 | 1157778 | 51.58997445 | DE |
| 4 | 3.5 | 7.44680851064 | 47 | 54 | 45.5 | 1051070 | 49.87958637 | DE |
| 12 | -5.5 | -9.82142857143 | 56 | 56 | 41.5 | 1238799 | 48.07602164 | DE |
| 26 | -19 | -27.3381294964 | 69.5 | 72 | 41.5 | 852731 | 52.51476413 | DE |
| 52 | -15.5 | -23.4848484848 | 66 | 77 | 41.5 | 850719 | 57.08625617 | DE |
| 156 | -50.5 | -50 | 101 | 114 | 41.5 | 744319 | 77.25706664 | DE |
| 260 | 12.75 | 33.7748344371 | 37.75 | 149.5 | 25 | 1158249 | 76.75311876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731605400 | 50 | -1.5 | -2.91 | 51.5 | 51.75 | 50 | 1060640 |
| 1731519000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1037694 |
| 1731432600 | 51.5 | -0.5 | -0.96 | 52 | 52.25 | 51.5 | 1082350 |
| 1731346200 | 52 | -0.6 | -1.14 | 52.5 | 52.5 | 52 | 1262024 |
| 1731087000 | 52.6 | -1.4 | -2.59 | 53.5 | 54 | 52.5 | 1346182 |
| 1731000600 | 54 | 3 | 5.88 | 50 | 54 | 50 | 2275180 |
| 1730914200 | 51 | 3 | 6.25 | 48 | 51 | 48 | 1578811 |
| 1730827800 | 48 | 0.5 | 1.05 | 47.5 | 48 | 47.5 | 887847 |
| 1730741400 | 47.5 | 1.5 | 3.26 | 46 | 47.5 | 45.5 | 382714 |
| 1730482200 | 46 | -0.5 | -1.08 | 46 | 47 | 46 | 355263 |
| 1730395800 | 46.5 | 0 | 0.00 | 46 | 46.5 | 45.5 | 294204 |
| 1730309400 | 46.5 | -0.5 | -1.06 | 46.5 | 47.5 | 46 | 580423 |
| 1730223000 | 47 | 0.6 | 1.29 | 47 | 47.5 | 46.5 | 881265 |
| 1730136600 | 46.4 | -1.65 | -3.43 | 48 | 48 | 46.4 | 821563 |
| 1729873800 | 48.05 | -0.45 | -0.93 | 48.5 | 49.1 | 48 | 567735 |
| 1729787400 | 48.5 | 1 | 2.11 | 48 | 48.5 | 48 | 2056973 |
| 1729701000 | 47.5 | -1.55 | -3.16 | 48.5 | 48.75 | 47.5 | 1210775 |
| 1729614600 | 49.05 | -0.45 | -0.91 | 48.5 | 49.75 | 48.5 | 415385 |
| 1729528200 | 49.5 | 0.5 | 1.02 | 48 | 49.5 | 48 | 1879268 |
| 1729269000 | 49 | 2 | 4.26 | 47 | 49 | 47 | 1045104 |
| 1729182600 | 47 | 0 | 0.00 | 45.5 | 47 | 45.5 | 432079 |
| 1729096200 | 47 | 1.9 | 4.21 | 45 | 47 | 45 | 1104260 |
| 1729009800 | 45.1 | -0.4 | -0.88 | 45.5 | 45.5 | 45 | 848097 |
| 1728923400 | 45.5 | -1.05 | -2.26 | 46.5 | 46.55 | 45.5 | 775564 |
| 1728664200 | 46.55 | -1.45 | -3.02 | 47.5 | 48 | 46.5 | 522807 |
| 1728577800 | 48 | 0 | 0.00 | 48 | 48.25 | 47.5 | 393904 |
| 1728491400 | 48 | 0 | 0.00 | 48 | 48 | 47.5 | 320431 |
| 1728405000 | 48 | -0.8 | -1.64 | 48.5 | 49.5 | 48 | 795843 |
| 1728318600 | 48.8 | 0.7 | 1.46 | 49 | 50 | 48 | 891521 |
| 1728059400 | 48.1 | -0.7 | -1.43 | 49 | 49.5 | 48.1 | 998818 |
| 1727973000 | 48.8 | -0.2 | -0.41 | 49 | 49.05 | 48.8 | 527619 |
| 1727886600 | 49 | 0 | 0.00 | 49 | 50 | 49 | 1207426 |
| 1727800200 | 49 | 0.5 | 1.03 | 48.5 | 49 | 48.5 | 574832 |
| 1727713800 | 48.5 | -0.5 | -1.02 | 48.5 | 49 | 48.5 | 759554 |
| 1727454600 | 49 | 0.8 | 1.66 | 48.5 | 49 | 48.2 | 348121 |
| 1727368200 | 48.2 | -0.7 | -1.43 | 49 | 49 | 48.2 | 1145546 |
| 1727281800 | 48.9 | 1.9 | 4.04 | 47 | 49.5 | 47 | 3629810 |
| 1727195400 | 47 | 1.4 | 3.07 | 46 | 47 | 46 | 3608931 |
| 1727109000 | 45.6 | -2.4 | -5.00 | 48.5 | 48.5 | 45.5 | 1043317 |
| 1726849800 | 48 | 0 | 0.00 | 47 | 48.5 | 47 | 2350230 |
| 1726763400 | 48 | 2 | 4.35 | 45 | 48 | 44.9 | 1712337 |
| 1726677000 | 46 | 0 | 0.00 | 46 | 47 | 45 | 795882 |
| 1726590600 | 46 | -1 | -2.13 | 47.5 | 48 | 45 | 1345788 |
| 1726504200 | 47 | 0.95 | 2.06 | 47 | 48.9 | 46.4 | 2197547 |
| 1726245000 | 46.05 | 0.05 | 0.11 | 45.5 | 48 | 45.5 | 3101999 |
| 1726158600 | 46 | 2.6 | 5.99 | 43.5 | 46 | 43.5 | 3023818 |
| 1726072200 | 43.4 | -5.5 | -11.25 | 49 | 49.175 | 41.5 | 9133204 |
| 1725985800 | 48.9 | -3.1 | -5.96 | 50 | 50.8 | 48.9 | 2462274 |
| 1725899400 | 52 | -2.5 | -4.59 | 55 | 55 | 52 | 335780 |
| 1725640200 | 54.5 | 0.5 | 0.93 | 55.5 | 55.5 | 54 | 735335 |
| 1725553800 | 54 | 0.5 | 0.93 | 53.5 | 55.5 | 53.5 | 393113 |
| 1725467400 | 53.5 | 1.5 | 2.88 | 53 | 53.5 | 52 | 529420 |
| 1725381000 | 52 | -0.4 | -0.76 | 52 | 53 | 52 | 302421 |
| 1725294600 | 52.4 | 0.4 | 0.77 | 53 | 53 | 52 | 237855 |
| 1725035400 | 52 | 0.3 | 0.58 | 51.5 | 53.5 | 51.45 | 679763 |
| 1724949000 | 51.7 | -0.3 | -0.58 | 52 | 52 | 51.5 | 584327 |
| 1724862600 | 52 | -0.1 | -0.19 | 52.5 | 53 | 51.5 | 606732 |
| 1724776200 | 52.1 | -2.3 | -4.23 | 54 | 55 | 52 | 877890 |
| 1724430600 | 54.4 | -1.1 | -1.98 | 56 | 56 | 53.5 | 826802 |
| 1724344200 | 55.5 | -0.5 | -0.89 | 55.5 | 56 | 55 | 361351 |
| 1724257800 | 56 | 0 | 0.00 | 56 | 56 | 55.5 | 274479 |
| 1724171400 | 56 | -1.1 | -1.93 | 57 | 57.5 | 56 | 541866 |
| 1724085000 | 57.1 | -0.9 | -1.55 | 58 | 58.25 | 57 | 309744 |
| 1723825800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 202718 |
| 1723739400 | 58 | 0 | 0.00 | 58 | 58.5 | 57.5 | 389461 |
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
