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 | -7.8 | -13.9285714286 | 56 | 58 | 45.4 | 55816 | 53.24994413 | DE |
| 4 | -3.8 | -7.30769230769 | 52 | 62.5 | 45.4 | 139298 | 57.33043911 | DE |
| 12 | 4.3 | 9.79498861048 | 43.9 | 63 | 41 | 127830 | 54.04109236 | DE |
| 26 | 2.2 | 4.78260869565 | 46 | 72.8 | 37.5 | 261328 | 61.41230258 | DE |
| 52 | -56.8 | -54.0952380952 | 105 | 108 | 33 | 185891 | 67.81077847 | DE |
| 156 | -14.8 | -23.4920634921 | 63 | 111 | 33 | 254355 | 73.9646624 | DE |
| 260 | 0 | 0 | 0 | 52.5 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726072200 | 47 | -2 | -4.08 | 47 | 47 | 45.4 | 41993 |
| 1725985800 | 49 | 0.6 | 1.24 | 48 | 49 | 48 | 21158 |
| 1725899400 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 9020 |
| 1725640200 | 48.4 | -2.6 | -5.10 | 50 | 51 | 48 | 169965 |
| 1725553800 | 51 | 0.25 | 0.49 | 50 | 52.5 | 50 | 54549 |
| 1725467400 | 50.75 | -1.75 | -3.33 | 51 | 51.5 | 50.75 | 19023 |
| 1725381000 | 52.5 | -0.25 | -0.47 | 52 | 52.5 | 52 | 21603 |
| 1725294600 | 52.75 | -1.25 | -2.31 | 52.5 | 53 | 52 | 177072 |
| 1725035400 | 54 | -1.75 | -3.14 | 54 | 54 | 53.5 | 61533 |
| 1724949000 | 55.75 | 0 | 0.00 | 55.75 | 55.75 | 55.75 | 17211 |
| 1724862600 | 55.75 | -0.25 | -0.45 | 54.5 | 57.5 | 54.5 | 48670 |
| 1724776200 | 56 | 0 | 0.00 | 57.5 | 57.5 | 54.5 | 69119 |
| 1724430600 | 56 | 0 | 0.00 | 57.5 | 57.5 | 56 | 11433 |
| 1724344200 | 56 | 1 | 1.82 | 54.5 | 56 | 54.5 | 17324 |
| 1724257800 | 55 | -1 | -1.79 | 55 | 55 | 55 | 36984 |
| 1724171400 | 56 | -2 | -3.45 | 57 | 57 | 54.5 | 41387 |
| 1724085000 | 58 | 2 | 3.57 | 57.5 | 58 | 57.5 | 65486 |
| 1723825800 | 56 | -0.25 | -0.44 | 54.5 | 56 | 54.5 | 20393 |
| 1723739400 | 56.25 | 1 | 1.81 | 56 | 56.25 | 55 | 156580 |
| 1723653000 | 55.25 | 0.5 | 0.91 | 55.5 | 55.5 | 54.5 | 25592 |
| 1723566600 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 1562 |
| 1723480200 | 54.75 | -1.25 | -2.23 | 54 | 55.5 | 54 | 4190 |
| 1723221000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 42321 |
| 1723134600 | 56 | -0.25 | -0.44 | 55 | 56 | 54.5 | 34998 |
| 1723048200 | 56.25 | -3.75 | -6.25 | 58 | 58 | 56 | 73726 |
| 1722961800 | 60 | 0.75 | 1.27 | 58.5 | 60 | 58.5 | 23104 |
| 1722875400 | 59.25 | -0.25 | -0.42 | 58.5 | 59.25 | 58 | 26541 |
| 1722616200 | 59.5 | -0.25 | -0.42 | 59.5 | 59.5 | 59.5 | 48417 |
| 1722529800 | 59.75 | -0.5 | -0.83 | 60.5 | 61 | 59.75 | 31441 |
| 1722443400 | 60.25 | 0.25 | 0.42 | 59 | 61 | 59 | 20168 |
| 1722357000 | 60 | -1 | -1.64 | 60 | 60 | 60 | 74858 |
| 1722270600 | 61 | -1.5 | -2.40 | 61 | 61 | 61 | 52597 |
| 1722011400 | 62.5 | 3.75 | 6.38 | 60.5 | 62.5 | 60.5 | 113771 |
| 1721925000 | 58.75 | -0.25 | -0.42 | 58.75 | 58.75 | 58.75 | 33440 |
| 1721838600 | 59 | 0.25 | 0.43 | 59 | 59 | 59 | 459526 |
| 1721752200 | 58.75 | 1 | 1.73 | 57 | 60 | 57 | 142140 |
| 1721665800 | 57.75 | 0.5 | 0.87 | 59 | 60 | 57.75 | 158925 |
| 1721406600 | 57.25 | -0.25 | -0.43 | 57.25 | 57.25 | 57.25 | 28919 |
| 1721320200 | 57.5 | 0.5 | 0.88 | 56 | 57.5 | 56 | 19155 |
| 1721233800 | 57 | 1 | 1.79 | 59 | 59 | 57 | 369 |
| 1721147400 | 56 | -1.75 | -3.03 | 56 | 56 | 56 | 16212 |
| 1721061000 | 57.75 | -0.25 | -0.43 | 57.75 | 57.75 | 57.75 | 29580 |
| 1720801800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 2384475 |
| 1720715400 | 58 | -0.5 | -0.85 | 58 | 58 | 58 | 7284 |
| 1720629000 | 58.5 | -1.75 | -2.90 | 58 | 60 | 58 | 98349 |
| 1720542600 | 60.25 | 0.25 | 0.42 | 60 | 61 | 60 | 1143920 |
| 1720456200 | 60 | 4.25 | 7.62 | 59 | 61 | 59 | 725284 |
| 1720197000 | 55.75 | 0 | 0.00 | 55.75 | 55.75 | 55.75 | 23775 |
| 1720110600 | 55.75 | 2 | 3.72 | 55 | 56 | 55 | 250606 |
| 1720024200 | 53.75 | -0.25 | -0.46 | 55 | 55 | 53.75 | 99990 |
| 1719937800 | 54 | 1 | 1.89 | 54 | 54 | 54 | 115405 |
| 1719851400 | 53 | -1.5 | -2.75 | 54.5 | 54.5 | 53 | 55219 |
| 1719592200 | 54.5 | 1.25 | 2.35 | 53.5 | 54.5 | 53.5 | 6435 |
| 1719505800 | 53.25 | -0.75 | -1.39 | 53.5 | 53.5 | 53.25 | 12133 |
| 1719419400 | 54 | 1 | 1.89 | 54 | 54 | 54 | 11014 |
| 1719333000 | 53 | 0 | 0.00 | 51 | 53 | 51 | 274594 |
| 1719246600 | 53 | 1 | 1.92 | 53 | 53 | 53 | 487429 |
| 1718987400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 540 |
| 1718901000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 92 |
| 1718814600 | 52 | -0.75 | -1.42 | 52 | 52 | 52 | 23904 |
| 1718728200 | 52.75 | 0.5 | 0.96 | 52.75 | 52.75 | 52.75 | 9489 |
| 1718641800 | 52.25 | 0 | 0.00 | 51 | 52.25 | 51 | 8950 |
| 1718382600 | 52.25 | -1.25 | -2.34 | 52 | 52.25 | 52 | 26493 |
| 1718296200 | 53.5 | 0.25 | 0.47 | 54 | 54 | 53.5 | 41136 |
| 1718209800 | 53.25 | -0.25 | -0.47 | 52 | 53.25 | 52 | 201711 |
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
