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 | -2.4 | -4.85829959514 | 49.4 | 50.2 | 46.2 | 862 | 47.19554318 | DE |
| 4 | -2.2 | -4.47154471545 | 49.2 | 50.4 | 46.2 | 566 | 48.37079247 | DE |
| 12 | -5.6 | -10.6463878327 | 52.6 | 55.4 | 46.2 | 630 | 50.92155535 | DE |
| 26 | -5 | -9.61538461538 | 52 | 57.2 | 46.2 | 733 | 52.6842796 | DE |
| 52 | -5.6 | -10.6463878327 | 52.6 | 63.2 | 46.2 | 632 | 54.21503563 | DE |
| 156 | -6.4 | -11.9850187266 | 53.4 | 63.2 | 46.2 | 640 | 54.16217539 | DE |
| 260 | -6.4 | -11.9850187266 | 53.4 | 63.2 | 46.2 | 640 | 54.16217539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725654360 | 46.2 | -1.2 | -2.53 | 47 | 47 | 46.2 | 1160 |
| 1725567960 | 47.4 | 0 | 0.00 | 47.3 | 47.4 | 47.3 | 112 |
| 1725481560 | 47.4 | 0 | 0.00 | 47 | 47.6 | 46.8 | 442 |
| 1725395160 | 47.4 | -2.4 | -4.82 | 49.7 | 49.7 | 47.1 | 2381 |
| 1725308760 | 49.8 | 0.3 | 0.61 | 49.4 | 50.2 | 48.9 | 213 |
| 1725049560 | 49.5 | 0.2 | 0.41 | 49.9 | 49.9 | 49.5 | 458 |
| 1724963160 | 49.3 | 0.3 | 0.61 | 49.6 | 49.6 | 49.3 | 326 |
| 1724876760 | 49 | -0.8 | -1.61 | 49.7 | 49.7 | 48.8 | 712 |
| 1724790420 | 49.8 | 0 | 0.00 | 49.7 | 50.4 | 49.6 | 1566 |
| 1724704020 | 49.8 | 0.8 | 1.63 | 49.8 | 50 | 49 | 365 |
| 1724444820 | 49 | 0.1 | 0.20 | 49.3 | 49.3 | 49 | 117 |
| 1724358420 | 48.9 | -0.6 | -1.21 | 49.3 | 49.5 | 48.9 | 836 |
| 1724271960 | 49.5 | 1.3 | 2.70 | 48.7 | 49.6 | 48.7 | 404 |
| 1724185560 | 48.2 | -0.6 | -1.23 | 48.7 | 48.7 | 48.2 | 55 |
| 1724099220 | 48.8 | 0.5 | 1.04 | 48.6 | 48.9 | 47.7 | 647 |
| 1723840020 | 48.3 | 0.3 | 0.62 | 47.5 | 48.3 | 47.5 | 260 |
| 1723753620 | 48 | 0.5 | 1.05 | 47.1 | 48 | 47.1 | 302 |
| 1723667160 | 47.5 | -1.4 | -2.86 | 48.4 | 48.8 | 47.2 | 504 |
| 1723580760 | 48.9 | -0.3 | -0.61 | 48.6 | 48.9 | 48.6 | 56 |
| 1723494360 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 48.9 | 403 |
| 1723235220 | 49.2 | 0.3 | 0.61 | 49.4 | 49.5 | 48.7 | 638 |
| 1723148820 | 48.9 | -0.2 | -0.41 | 48.4 | 49 | 48.1 | 251 |
| 1723062360 | 49.1 | -0.3 | -0.61 | 49.7 | 49.7 | 48.4 | 396 |
| 1722975960 | 49.4 | 0.9 | 1.86 | 49.3 | 49.4 | 48.2 | 597 |
| 1722889620 | 48.5 | -0.8 | -1.62 | 48.7 | 48.8 | 46.6 | 1171 |
| 1722630360 | 49.3 | -0.9 | -1.79 | 50.2 | 50.4 | 49.1 | 680 |
| 1722544020 | 50.2 | -0.8 | -1.57 | 51.2 | 51.2 | 50.2 | 158 |
| 1722457560 | 51 | 1.4 | 2.82 | 50.6 | 51 | 49.6 | 1351 |
| 1722371220 | 49.6 | -1 | -1.98 | 50.6 | 51.2 | 49.5 | 586 |
| 1722284760 | 50.6 | -0.6 | -1.17 | 51.6 | 51.6 | 50.6 | 2158 |
| 1722025620 | 51.2 | 0.2 | 0.39 | 51 | 51.2 | 50.6 | 17 |
| 1721939160 | 51 | 0.8 | 1.59 | 50.2 | 51 | 49.3 | 595 |
| 1721852820 | 50.2 | -0.6 | -1.18 | 51 | 51.4 | 50.2 | 1027 |
| 1721766420 | 50.8 | -0.4 | -0.78 | 51.4 | 51.6 | 49.8 | 767 |
| 1721679960 | 51.2 | 0 | 0.00 | 50.8 | 51.2 | 50.8 | 840 |
| 1721420760 | 51.2 | -0.6 | -1.16 | 51.4 | 51.4 | 50.6 | 965 |
| 1721334360 | 51.8 | -0.6 | -1.15 | 52 | 52 | 51.8 | 732 |
| 1721248020 | 52.4 | 0.2 | 0.38 | 53 | 53 | 52.2 | 541 |
| 1721161560 | 52.2 | -1.4 | -2.61 | 53.2 | 53.2 | 52.2 | 418 |
| 1721075160 | 53.6 | -0.8 | -1.47 | 54.6 | 54.6 | 53.2 | 89 |
| 1720815960 | 54.4 | 0.4 | 0.74 | 54 | 54.4 | 54 | 415 |
| 1720729560 | 54 | 0 | 0.00 | 54 | 54 | 54 | 100 |
| 1720643220 | 54 | 0 | 0.00 | 53.6 | 54 | 53.6 | 145 |
| 1720556760 | 54 | 0 | 0.00 | 54 | 54 | 54 | 260 |
| 1720470360 | 54 | -0.6 | -1.10 | 54.4 | 55.2 | 54 | 654 |
| 1720211220 | 54.6 | -0.6 | -1.09 | 54.6 | 54.6 | 54.6 | 10 |
| 1720124820 | 55.2 | 0 | 0.00 | 55.4 | 55.4 | 55.2 | 72 |
| 1720038420 | 55.2 | 2 | 3.76 | 54.4 | 55.4 | 54.4 | 2640 |
| 1719952020 | 53.2 | -0.8 | -1.48 | 53.4 | 53.8 | 53 | 1306 |
| 1719865620 | 54 | 0.4 | 0.75 | 53.6 | 54.2 | 53.4 | 1253 |
| 1719606420 | 53.6 | 0.6 | 1.13 | 53.6 | 53.6 | 53.6 | 228 |
| 1719520020 | 53 | -0.4 | -0.75 | 53 | 53 | 53 | 594 |
| 1719433620 | 53.4 | 0.4 | 0.75 | 53.8 | 54 | 53.4 | 323 |
| 1719347160 | 53 | 0 | 0.00 | 53.2 | 53.2 | 53 | 815 |
| 1719260820 | 53 | 0 | 0.00 | 52.4 | 53.2 | 52.4 | 429 |
| 1719001620 | 53 | -0.4 | -0.75 | 53 | 53 | 53 | 295 |
| 1718915160 | 53.4 | 1 | 1.91 | 53 | 53.4 | 53 | 1432 |
| 1718828820 | 52.4 | -0.2 | -0.38 | 52.8 | 53 | 52.4 | 203 |
| 1718742360 | 52.6 | 0 | 0.00 | 52.2 | 52.6 | 52 | 207 |
| 1718656020 | 52.6 | -0.4 | -0.75 | 52.6 | 53 | 51.8 | 1128 |
| 1718396820 | 53 | -0.2 | -0.38 | 53.2 | 53.2 | 53 | 304 |
| 1718310420 | 53.2 | 0.2 | 0.38 | 52.6 | 53.2 | 52.6 | 484 |
| 1718224020 | 53 | 0.2 | 0.38 | 53.4 | 53.8 | 53 | 1348 |
| 1718137620 | 52.8 | -1.6 | -2.94 | 53.8 | 53.8 | 52.8 | 683 |
| 1718051220 | 54.4 | 0.4 | 0.74 | 53.6 | 54.4 | 53.6 | 279 |
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
