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 | 2.08 | 4.24316605467 | 49.02 | 54.35 | 49.02 | 1010516 | 50.8953402 | DE |
| 4 | -2.6 | -4.8417132216 | 53.7 | 56.55 | 48.5 | 1421139 | 52.33117462 | DE |
| 12 | -8.82 | -14.7196261682 | 59.92 | 70.68 | 48.5 | 1921640 | 57.80381947 | DE |
| 26 | -12.58 | -19.7550251256 | 63.68 | 70.68 | 43.2 | 2244797 | 56.59811787 | DE |
| 52 | -23.9 | -31.8666666667 | 75 | 99 | 43.2 | 2088457 | 67.61777907 | DE |
| 156 | -449.4 | -89.7902097902 | 500.5 | 542.5 | 43.2 | 3230373 | 218.93929915 | DE |
| 260 | 30.1 | 143.333333333 | 21 | 724 | 20 | 3163457 | 238.84731796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 51.1 | 1.1 | 2.20 | 51 | 54.35 | 50.85 | 2712528 |
| 1714062600 | 50 | -0.55 | -1.09 | 50.75 | 50.75 | 49.56 | 1239690 |
| 1713976200 | 50.55 | -1 | -1.94 | 49.26 | 51.85 | 49.26 | 1010044 |
| 1713889800 | 51.55 | 0.3 | 0.59 | 51.3 | 52.15 | 49.96 | 1068023 |
| 1713803400 | 51.25 | -0.15 | -0.29 | 50 | 51.95 | 50 | 772887 |
| 1713544200 | 51.4 | 1.2 | 2.39 | 49.02 | 51.4 | 49.02 | 961934 |
| 1713457800 | 50.2 | -0.25 | -0.50 | 49.1 | 51.05 | 48.7 | 1401544 |
| 1713371400 | 50.45 | -0.6 | -1.18 | 52.85 | 52.85 | 49.74 | 1503852 |
| 1713285000 | 51.05 | 0.3 | 0.59 | 50.4 | 52.2 | 48.5 | 2302137 |
| 1713198600 | 50.75 | -1.7 | -3.24 | 52.4 | 52.85 | 50.55 | 2009892 |
| 1712939400 | 52.45 | -1.55 | -2.87 | 53.6 | 54.55 | 52.1 | 1493939 |
| 1712853000 | 54 | 1.65 | 3.15 | 55 | 55.2 | 53 | 1847207 |
| 1712766600 | 52.35 | -1.6 | -2.97 | 54.9 | 55 | 52 | 1709590 |
| 1712680200 | 53.95 | -2.45 | -4.34 | 55.5 | 56.05 | 53.75 | 1470802 |
| 1712593800 | 56.4 | 2.95 | 5.52 | 53.4 | 56.45 | 52.95 | 1650041 |
| 1712334600 | 53.45 | -1.2 | -2.20 | 52.65 | 54.8 | 52.65 | 937698 |
| 1712248200 | 54.65 | 0.4 | 0.74 | 55.15 | 56.55 | 53.45 | 1243990 |
| 1712161800 | 54.25 | 1.7 | 3.24 | 52.3 | 54.6 | 51.55 | 1311845 |
| 1712075400 | 52.55 | -1.17 | -2.18 | 53.7 | 55.5 | 52.1 | 1645390 |
| 1711647000 | 53.72 | -0.12 | -0.22 | 55 | 55 | 51.7 | 1236292 |
| 1711560600 | 53.84 | 1.42 | 2.71 | 52.4 | 54.42 | 51.42 | 1159124 |
| 1711474200 | 52.42 | 0.32 | 0.61 | 51 | 52.44 | 51 | 747980 |
| 1711387800 | 52.1 | -0.04 | -0.08 | 51.42 | 52.7 | 51.04 | 985617 |
| 1711128600 | 52.14 | -1.48 | -2.76 | 54.3 | 54.62 | 51.64 | 1258832 |
| 1711042200 | 53.62 | 1.78 | 3.43 | 51.84 | 54.38 | 51.84 | 1257405 |
| 1710955800 | 51.84 | -0.94 | -1.78 | 51.96 | 53.2 | 51.12 | 1215390 |
| 1710869400 | 52.78 | -1.22 | -2.26 | 53.5 | 54.26 | 51.88 | 1253506 |
| 1710783000 | 54 | -1.28 | -2.32 | 53.5 | 55.44 | 53.5 | 1527622 |
| 1710523800 | 55.28 | 0.32 | 0.58 | 54.02 | 55.98 | 54.02 | 2056949 |
| 1710437400 | 54.96 | 0.76 | 1.40 | 54 | 55.58 | 53.86 | 1172614 |
| 1710351000 | 54.2 | -0.16 | -0.29 | 54 | 55 | 53.52 | 558501 |
| 1710264600 | 54.36 | -0.56 | -1.02 | 54.22 | 55.52 | 53.06 | 1304936 |
| 1710178200 | 54.92 | -0.38 | -0.69 | 55.02 | 57.56 | 54.9 | 1068595 |
| 1709919000 | 55.3 | -1.82 | -3.19 | 57.04 | 57.12 | 54.52 | 1365526 |
| 1709832600 | 57.12 | 1.1 | 1.96 | 55.64 | 59 | 55.64 | 1329467 |
| 1709746200 | 56.02 | 1.56 | 2.86 | 54.18 | 57.24 | 53.22 | 1546889 |
| 1709659800 | 54.46 | 0.46 | 0.85 | 54 | 54.86 | 53.02 | 805800 |
| 1709573400 | 54 | -1.24 | -2.24 | 55.16 | 55.2 | 53.6 | 784544 |
| 1709314200 | 55.24 | 1.18 | 2.18 | 54.88 | 56.02 | 53.28 | 1115589 |
| 1709227800 | 54.06 | 0.5 | 0.93 | 53.74 | 57.26 | 53 | 1926127 |
| 1709141400 | 53.56 | -1.28 | -2.33 | 56.94 | 56.94 | 53.5 | 1642055 |
| 1709055000 | 54.84 | 0.6 | 1.11 | 53.52 | 54.9 | 53.26 | 929026 |
| 1708968600 | 54.24 | -0.76 | -1.38 | 56.32 | 58 | 53.2 | 1858912 |
| 1708709400 | 55 | -1 | -1.79 | 55.04 | 56.48 | 54.32 | 1824556 |
| 1708623000 | 56 | -2.76 | -4.70 | 59.96 | 59.96 | 55.6 | 1902366 |
| 1708536600 | 58.76 | -1.02 | -1.71 | 59.22 | 61.6 | 58 | 1418503 |
| 1708450200 | 59.78 | 0.24 | 0.40 | 59.9 | 60.76 | 58.68 | 1094222 |
| 1708363800 | 59.54 | -2.08 | -3.38 | 62 | 62.08 | 58.56 | 2095455 |
| 1708104600 | 61.62 | -2.36 | -3.69 | 64.34 | 65.56 | 60.86 | 1826018 |
| 1708018200 | 63.98 | 0.4 | 0.63 | 64.36 | 65.5 | 62.5 | 1823037 |
| 1707931800 | 63.58 | 0.46 | 0.73 | 64.099999 | 66.5 | 61.08 | 2278793 |
| 1707845400 | 63.12 | -0.36 | -0.57 | 63.42 | 68.16 | 63.12 | 7749333 |
| 1707759000 | 63.48 | 4.76 | 8.11 | 58.22 | 64 | 58.12 | 3648975 |
| 1707499800 | 58.72 | -2.6 | -4.24 | 61.32 | 62.58 | 58.5 | 1519987 |
| 1707413400 | 61.32 | 0.2 | 0.33 | 63.36 | 63.36 | 60.62 | 1696060 |
| 1707327000 | 61.12 | -1.44 | -2.30 | 65 | 65 | 60.06 | 2466267 |
| 1707240600 | 62.56 | -3.36 | -5.10 | 66.3 | 67.2 | 60.1 | 7247024 |
| 1707154200 | 65.92 | 4.24 | 6.87 | 63.7 | 70.68 | 62.56 | 9395944 |
| 1706895000 | 61.68 | 3.32 | 5.69 | 59.92 | 66.98 | 56.18 | 7780765 |
| 1706808600 | 58.36 | -1.24 | -2.08 | 61.8 | 61.8 | 55.14 | 6558590 |
| 1706722200 | 59.6 | 11.71 | 24.45 | 48.5 | 63.48 | 48.5 | 26043629 |
| 1706635800 | 47.89 | 1.01 | 2.15 | 47 | 48.43 | 46.3 | 2553601 |
| 1706549400 | 46.88 | -0.18 | -0.38 | 44.8 | 47.97 | 44.42 | 2578740 |
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
