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 | 1 | 1.85873605948 | 53.8 | 56.4 | 52.5 | 12999 | 54.43832946 | DE |
| 4 | -4.7 | -7.89915966387 | 59.5 | 61 | 49.35 | 25949 | 53.85938871 | DE |
| 12 | 12.85 | 30.63170441 | 41.95 | 61 | 35.5 | 45248 | 50.26082808 | DE |
| 26 | 32.6 | 146.846846847 | 22.2 | 61 | 20.55 | 34876 | 44.06546188 | DE |
| 52 | 31.55 | 135.698924731 | 23.25 | 61 | 17.72 | 19483 | 41.07350587 | DE |
| 156 | 4.7 | 9.38123752495 | 50.1 | 61 | 17.21 | 21214 | 38.3915248 | DE |
| 260 | 21.65 | 65.3092006033 | 33.15 | 82.5 | 13.02 | 28419 | 42.31345827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715372820 | 55 | 1.7 | 3.19 | 54.1 | 55.6 | 53.4 | 18291 |
| 1715286420 | 53.3 | -0.3 | -0.56 | 53.7 | 54.5 | 52.5 | 5797 |
| 1715200020 | 53.6 | -1.7 | -3.07 | 55.3 | 55.7 | 53.3 | 9827 |
| 1715113620 | 55.3 | 0.3 | 0.55 | 55 | 56 | 54.7 | 5947 |
| 1715027220 | 55 | 0.7 | 1.29 | 55.2 | 56.4 | 54.7 | 22457 |
| 1714768020 | 54.3 | 0.3 | 0.56 | 53.8 | 55.2 | 53 | 20969 |
| 1714681560 | 54 | 1 | 1.89 | 51 | 54 | 50.6 | 21445 |
| 1714508820 | 53 | -0.9 | -1.67 | 53.9 | 54.9 | 52.5 | 23516 |
| 1714422420 | 53.9 | -1.1 | -2.00 | 54.3 | 54.9 | 53.8 | 18096 |
| 1714163220 | 55 | 0.8 | 1.48 | 54 | 56.8 | 53.5 | 27447 |
| 1714076820 | 54.2 | 0.3 | 0.56 | 53.2 | 54.7 | 52.7 | 20788 |
| 1713990420 | 53.9 | -0.6 | -1.10 | 54.8 | 55.4 | 53.5 | 16188 |
| 1713903960 | 54.5 | -1 | -1.80 | 55.4 | 55.5 | 53.1 | 22657 |
| 1713817560 | 55.5 | 2.3 | 4.32 | 53.8 | 55.5 | 53.8 | 41848 |
| 1713558420 | 53.2 | 1.1 | 2.11 | 51.2 | 53.8 | 51.2 | 36316 |
| 1713472020 | 52.1 | -0.2 | -0.38 | 51.4 | 52.9 | 49.6 | 23040 |
| 1713385620 | 52.3 | 0.6 | 1.16 | 52.1 | 53.3 | 49.35 | 31412 |
| 1713299220 | 51.7 | -0.9 | -1.71 | 53 | 53.8 | 50.9 | 39780 |
| 1713212820 | 52.6 | -3 | -5.40 | 55.5 | 58.7 | 52.6 | 42547 |
| 1712953620 | 55.6 | -3.6 | -6.08 | 59.5 | 61 | 54.5 | 62946 |
| 1712867220 | 59.2 | 3 | 5.34 | 56.3 | 59.5 | 56 | 64370 |
| 1712780760 | 56.2 | 1.9 | 3.50 | 54.1 | 56.3 | 53.3 | 47403 |
| 1712694360 | 54.3 | -0.6 | -1.09 | 54.8 | 56.4 | 53.3 | 38992 |
| 1712607960 | 54.9 | 3 | 5.78 | 52.1 | 55.6 | 51.6 | 38817 |
| 1712348820 | 51.9 | -0.8 | -1.52 | 52.5 | 52.5 | 51 | 11800 |
| 1712262360 | 52.7 | 1 | 1.93 | 51.6 | 52.9 | 50.6 | 21443 |
| 1712175960 | 51.7 | 0.1 | 0.19 | 51.8 | 52.5 | 51 | 17954 |
| 1712089560 | 51.6 | -3.2 | -5.84 | 53 | 54.1 | 49.8 | 59368 |
| 1711661160 | 54.8 | 0.7 | 1.29 | 54.4 | 56 | 54.1 | 25698 |
| 1711574820 | 54.1 | -0.8 | -1.46 | 55 | 55.7 | 53.9 | 18277 |
| 1711488360 | 54.9 | 0.4 | 0.73 | 55.1 | 56.3 | 53.9 | 37184 |
| 1711401960 | 54.5 | 3.5 | 6.86 | 52.8 | 55.3 | 52.4 | 56498 |
| 1711142760 | 51 | -1.6 | -3.04 | 52.6 | 53.9 | 50.7 | 32174 |
| 1711056360 | 52.6 | -2.2 | -4.01 | 54.7 | 55.1 | 51.9 | 51129 |
| 1710969960 | 54.8 | 3.4 | 6.61 | 50.5 | 54.8 | 49.75 | 65969 |
| 1710883560 | 51.4 | -2.9 | -5.34 | 52.5 | 54.2 | 49.7 | 97226 |
| 1710797160 | 54.3 | 1.2 | 2.26 | 55.9 | 57 | 51.7 | 73459 |
| 1710537960 | 53.1 | -0.4 | -0.75 | 49.7 | 56.9 | 46.35 | 198724 |
| 1710451620 | 53.5 | -1 | -1.83 | 57.8 | 60.7 | 49.6 | 198296 |
| 1710365160 | 54.5 | 9.3 | 20.58 | 45.35 | 56 | 45.35 | 221906 |
| 1710278760 | 45.2 | 4.1 | 9.98 | 41.2 | 45.2 | 40.4 | 140881 |
| 1710192420 | 41.1 | 2.9 | 7.59 | 38.2 | 41.25 | 38.2 | 82483 |
| 1709933160 | 38.2 | -1 | -2.55 | 39.2 | 39.25 | 37.5 | 19479 |
| 1709846760 | 39.2 | -0.35 | -0.88 | 39.299999 | 39.75 | 38 | 19975 |
| 1709760360 | 39.549999 | 2.35 | 6.32 | 38.5 | 39.799999 | 38.1 | 22444 |
| 1709673960 | 37.2 | -3.8 | -9.27 | 41.65 | 42.35 | 35.5 | 63347 |
| 1709587560 | 41 | 1.3 | 3.27 | 39.799999 | 42 | 39.5 | 47944 |
| 1709328360 | 39.7 | 0.45 | 1.15 | 39.85 | 40 | 38.15 | 19321 |
| 1709241960 | 39.25 | -1.25 | -3.09 | 41.45 | 41.9 | 38.75 | 44815 |
| 1709155560 | 40.5 | 0.3 | 0.75 | 40.049999 | 42.15 | 40.049999 | 50918 |
| 1709069220 | 40.2 | -1.75 | -4.17 | 42.1 | 42.75 | 39.6 | 55328 |
| 1708982760 | 41.95 | 4.5 | 12.02 | 37.45 | 41.95 | 36.25 | 30697 |
| 1708723560 | 37.45 | -1 | -2.60 | 38.6 | 38.6 | 36.95 | 14223 |
| 1708637220 | 38.45 | 1.4 | 3.78 | 37.549999 | 39.2 | 37.549999 | 17728 |
| 1708550820 | 37.049999 | -1 | -2.63 | 38.549999 | 38.549999 | 37.049999 | 12230 |
| 1708464420 | 38.049999 | -2.15 | -5.35 | 40.65 | 40.65 | 37.45 | 25329 |
| 1708377960 | 40.2 | 0.4 | 1.01 | 40.4 | 41.2 | 39.4 | 12719 |
| 1708118760 | 39.799999 | -2.1 | -5.01 | 41.95 | 42.85 | 39.299999 | 29552 |
| 1708032420 | 41.9 | -0.65 | -1.53 | 42.549999 | 43 | 41.45 | 39021 |
| 1707946020 | 42.549999 | 2.8 | 7.04 | 39.799999 | 42.9 | 39 | 61922 |
| 1707859560 | 39.75 | -0.85 | -2.09 | 40.65 | 42 | 38.25 | 39436 |
| 1707773220 | 40.6 | 2.4 | 6.28 | 38.799999 | 40.7 | 38.049999 | 46180 |
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
