We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -11.1111111111 | 54 | 54 | 47.75 | 1830142 | 51.24401033 | DE |
| 4 | -6.75 | -12.3287671233 | 54.75 | 57 | 47.5 | 3208995 | 51.71991976 | DE |
| 12 | -54.5 | -53.1707317073 | 102.5 | 109 | 47.5 | 3140349 | 62.07829836 | DE |
| 26 | -88.5 | -64.8351648352 | 136.5 | 151.5 | 47.5 | 2180214 | 83.97215841 | DE |
| 52 | -87.5 | -64.5756457565 | 135.5 | 166.5 | 47.5 | 1782665 | 97.27283672 | DE |
| 156 | -199 | -80.5668016194 | 247 | 290 | 38.5 | 1927216 | 119.61446128 | DE |
| 260 | 14.75 | 44.3609022556 | 33.25 | 290 | 13.5 | 2399641 | 122.2581237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 48 | -1.75 | -3.52 | 49.75 | 49.75 | 47.75 | 3004767 |
| 1713371400 | 49.75 | -1 | -1.97 | 50.75 | 50.75 | 49.75 | 1924478 |
| 1713285000 | 50.75 | -0.75 | -1.46 | 51.5 | 51.5 | 50.75 | 1682004 |
| 1713198600 | 51.5 | -0.25 | -0.48 | 51.75 | 51.75 | 51 | 1811185 |
| 1712939400 | 51.75 | -0.75 | -1.43 | 51.75 | 52.25 | 51.5 | 1928256 |
| 1712853000 | 52.5 | -1.5 | -2.78 | 54 | 54 | 52.25 | 1804788 |
| 1712766600 | 54 | 0.25 | 0.47 | 54.25 | 57 | 53.5 | 5108765 |
| 1712680200 | 53.75 | 0.25 | 0.47 | 53.5 | 53.75 | 51.25 | 2924757 |
| 1712593800 | 53.5 | 1 | 1.90 | 52.25 | 55 | 52.25 | 10214493 |
| 1712334600 | 52.5 | 2 | 3.96 | 50 | 52.75 | 50 | 4353540 |
| 1712248200 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 49.25 | 2850748 |
| 1712161800 | 49.5 | -0.75 | -1.49 | 50.25 | 50.25 | 48.75 | 1999040 |
| 1712075400 | 50.25 | 0.5 | 1.01 | 49.75 | 50.25 | 49.25 | 2684679 |
| 1711647000 | 49.75 | 0.75 | 1.53 | 48.75 | 49.75 | 47.5 | 3399639 |
| 1711560600 | 49 | -1.9 | -3.73 | 51.25 | 51.25 | 48.75 | 4192279 |
| 1711474200 | 50.9 | 0.15 | 0.30 | 50.5 | 52.25 | 50.5 | 2276047 |
| 1711387800 | 50.75 | -0.5 | -0.98 | 51.25 | 51.25 | 50.5 | 2536429 |
| 1711128600 | 51.25 | -0.75 | -1.44 | 53.25 | 53.25 | 50.5 | 2963158 |
| 1711042200 | 52 | -0.7 | -1.33 | 54.75 | 54.75 | 52 | 3107627 |
| 1710955800 | 52.7 | 0.7 | 1.35 | 52.5 | 54 | 52.5 | 2141658 |
| 1710869400 | 52 | 1.25 | 2.46 | 50.75 | 53 | 50.75 | 3828097 |
| 1710783000 | 50.75 | -1.5 | -2.87 | 52.25 | 52.25 | 50.25 | 6981230 |
| 1710523800 | 52.25 | -0.5 | -0.95 | 52.75 | 52.75 | 51.75 | 1613179 |
| 1710437400 | 52.75 | -0.5 | -0.94 | 53.25 | 53.25 | 52.5 | 1806425 |
| 1710351000 | 53.25 | -3.5 | -6.17 | 56.75 | 56.75 | 53.25 | 2783402 |
| 1710264600 | 56.75 | -0.05 | -0.09 | 56.75 | 58.25 | 54.75 | 2156990 |
| 1710178200 | 56.8 | -1.2 | -2.07 | 57 | 59 | 56.75 | 3419100 |
| 1709919000 | 58 | 3 | 5.45 | 55.5 | 58.25 | 55 | 4575327 |
| 1709832600 | 55 | 2.75 | 5.26 | 52.25 | 55.5 | 51.5 | 3998084 |
| 1709746200 | 52.25 | -0.5 | -0.95 | 52.75 | 52.75 | 52.25 | 1821838 |
| 1709659800 | 52.75 | -0.5 | -0.94 | 53 | 53 | 51.5 | 3155797 |
| 1709573400 | 53.25 | -1.25 | -2.29 | 54.5 | 55 | 53 | 4683321 |
| 1709314200 | 54.5 | 0 | 0.00 | 55 | 55.25 | 52.75 | 7851925 |
| 1709227800 | 54.5 | -20.2 | -27.04 | 54.5 | 61.5 | 51.5 | 29669763 |
| 1709141400 | 74.7 | -1.1 | -1.45 | 77 | 78.5 | 67.5 | 4318250 |
| 1709055000 | 75.8 | -6.1 | -7.45 | 80.5 | 82.5 | 74 | 2532475 |
| 1708968600 | 81.9 | -4.1 | -4.77 | 85.5 | 89 | 77.5 | 3098418 |
| 1708709400 | 86 | 9 | 11.69 | 75.5 | 89.5 | 72 | 7069956 |
| 1708623000 | 77 | -10.5 | -12.00 | 87.5 | 88 | 77 | 3026867 |
| 1708536600 | 87.5 | -4 | -4.37 | 91.5 | 91.5 | 87 | 2122802 |
| 1708450200 | 91.5 | -2 | -2.14 | 94 | 94.5 | 91 | 967163 |
| 1708363800 | 93.5 | -0.5 | -0.53 | 94 | 95 | 89.5 | 2202411 |
| 1708104600 | 94 | -2 | -2.08 | 96 | 96 | 93.5 | 1172218 |
| 1708018200 | 96 | -4.5 | -4.48 | 100.5 | 100.5 | 96 | 935400 |
| 1707931800 | 100.5 | 4.5 | 4.69 | 97 | 101 | 97 | 819846 |
| 1707845400 | 96 | -2 | -2.04 | 98 | 98.5 | 95 | 1159918 |
| 1707759000 | 98 | -2 | -2.00 | 99.5 | 99.5 | 96.5 | 1247263 |
| 1707499800 | 100 | -1 | -0.99 | 102.5 | 102.5 | 99.5 | 1016706 |
| 1707413400 | 101 | -1 | -0.98 | 102 | 103 | 101 | 788936 |
| 1707327000 | 102 | -0.5 | -0.49 | 102.5 | 103.5 | 101.5 | 1095888 |
| 1707240600 | 102.5 | -2.5 | -2.38 | 105 | 105 | 100.5 | 1041308 |
| 1707154200 | 105 | -3.5 | -3.23 | 108.5 | 108.5 | 104.5 | 1004575 |
| 1706895000 | 108.5 | 3.5 | 3.33 | 105 | 109 | 104.5 | 1361864 |
| 1706808600 | 105 | 1.5 | 1.45 | 103.5 | 105.5 | 102 | 1174201 |
| 1706722200 | 103.5 | -1 | -0.96 | 104.5 | 105.5 | 103.5 | 1488024 |
| 1706635800 | 104.5 | 4.5 | 4.50 | 100 | 106.5 | 100 | 1076947 |
| 1706549400 | 100 | -0.5 | -0.50 | 100.5 | 100.5 | 99 | 1133956 |
| 1706290200 | 100.5 | -1 | -0.99 | 101.5 | 102 | 100.5 | 954831 |
| 1706203800 | 101.5 | -1 | -0.98 | 102.5 | 103 | 101 | 1081990 |
| 1706117400 | 102.5 | -1.5 | -1.44 | 104 | 106 | 102.5 | 1109461 |
| 1706031000 | 104 | 3 | 2.97 | 101 | 105 | 101 | 1307142 |
| 1705944600 | 101 | -3 | -2.88 | 104 | 104 | 99.5 | 2674298 |
| 1705685400 | 104 | -0.5 | -0.48 | 105 | 105.5 | 103.5 | 624964 |
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
