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 | -2.55 | -5.11022044088 | 49.9 | 50.2 | 46.55 | 1255729 | 48.28024012 | DE |
| 4 | -5.15 | -9.80952380952 | 52.5 | 53.2 | 46.45 | 1347436 | 48.69078831 | DE |
| 12 | -70.65 | -59.8728813559 | 118 | 134.4 | 43.25 | 1826093 | 56.35164445 | DE |
| 26 | -64.65 | -57.7232142857 | 112 | 134.4 | 43.25 | 1072143 | 69.15923375 | DE |
| 52 | -181.65 | -79.3231441048 | 229 | 234 | 43.25 | 996840 | 106.94100792 | DE |
| 156 | -171.05 | -78.3195970696 | 218.4 | 246.4 | 43.25 | 930180 | 115.33491872 | DE |
| 260 | -171.05 | -78.3195970696 | 218.4 | 246.4 | 43.25 | 930180 | 115.33491872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 47.95 | -0.2 | -0.42 | 48.3 | 49 | 47.55 | 1222802 |
| 1714062600 | 48.15 | -0.45 | -0.93 | 48.5 | 48.6 | 46.9 | 2311810 |
| 1713976200 | 48.6 | 0.6 | 1.25 | 49 | 49 | 48 | 1563668 |
| 1713889800 | 48 | -1 | -2.04 | 49.75 | 49.75 | 48 | 644669 |
| 1713803400 | 49 | 0.4 | 0.82 | 49.9 | 50.2 | 49 | 535696 |
| 1713544200 | 48.6 | 0 | 0.00 | 48.95 | 49 | 48 | 721762 |
| 1713457800 | 48.6 | -0.05 | -0.10 | 48 | 49.65 | 48 | 2937150 |
| 1713371400 | 48.65 | 0.65 | 1.35 | 48.1 | 49.45 | 48 | 384680 |
| 1713285000 | 48 | -1.5 | -3.03 | 50 | 50 | 48 | 1175346 |
| 1713198600 | 49.5 | -0.3 | -0.60 | 49.8 | 52.7 | 49.5 | 1201232 |
| 1712939400 | 49.8 | 1.8 | 3.75 | 47.35 | 49.95 | 47.35 | 1256886 |
| 1712853000 | 48 | 0.2 | 0.42 | 47.2 | 48.35 | 46.75 | 1799114 |
| 1712766600 | 47.8 | 0.5 | 1.06 | 47.25 | 48.95 | 46.45 | 1330150 |
| 1712680200 | 47.3 | -1.95 | -3.96 | 48.6 | 48.65 | 46.7 | 1871841 |
| 1712593800 | 49.25 | -0.4 | -0.81 | 50 | 50.1 | 48.85 | 662353 |
| 1712334600 | 49.65 | -0.25 | -0.50 | 50.9 | 50.9 | 48.25 | 2141215 |
| 1712248200 | 49.9 | 0.1 | 0.20 | 49.75 | 50.4 | 49.35 | 1083168 |
| 1712161800 | 49.8 | 0.25 | 0.50 | 50.9 | 50.9 | 49.05 | 1195013 |
| 1712075400 | 49.55 | -3.15 | -5.98 | 52.5 | 53.2 | 49.5 | 1562738 |
| 1711647000 | 52.7 | -3.1 | -5.56 | 55 | 55.6 | 52.7 | 3824357 |
| 1711560600 | 55.8 | 4.4 | 8.56 | 52.8 | 57.5 | 52.8 | 4716298 |
| 1711474200 | 51.4 | -0.2 | -0.39 | 50.8 | 54.4 | 50.8 | 2489338 |
| 1711387800 | 51.6 | 2.6 | 5.31 | 48 | 51.6 | 48 | 1569196 |
| 1711128600 | 49 | 0 | 0.00 | 49.2 | 49.3 | 47.2 | 1761618 |
| 1711042200 | 49 | 0.4 | 0.82 | 48.55 | 49.8 | 47.7 | 2430829 |
| 1710955800 | 48.6 | -2.6 | -5.08 | 50.5 | 51 | 47 | 3979480 |
| 1710869400 | 51.2 | 5 | 10.82 | 46.15 | 52 | 45.5 | 3768700 |
| 1710783000 | 46.2 | -3.15 | -6.38 | 49.2 | 49.65 | 43.25 | 17156921 |
| 1710523800 | 49.35 | -4.55 | -8.44 | 53 | 54.3 | 49.35 | 4702905 |
| 1710437400 | 53.9 | 1.3 | 2.47 | 52.7 | 55.5 | 51.6 | 5779500 |
| 1710351000 | 52.6 | -4.8 | -8.36 | 56.2 | 56.7 | 52.6 | 3490866 |
| 1710264600 | 57.4 | -4.7 | -7.57 | 62.3 | 62.8 | 55 | 7715018 |
| 1710178200 | 62.1 | -62.1 | -50.00 | 68.8 | 82.4 | 62.1 | 9911580 |
| 1709919000 | 124.2 | -0.6 | -0.48 | 125 | 126.8 | 123.4 | 614897 |
| 1709832600 | 124.8 | 2.8 | 2.30 | 119.4 | 126.8 | 119.4 | 449387 |
| 1709746200 | 122 | 2.8 | 2.35 | 118.6 | 123.8 | 118.4 | 213039 |
| 1709659800 | 119.2 | 0 | 0.00 | 121 | 121.4 | 117.6 | 274984 |
| 1709573400 | 119.2 | -2.8 | -2.30 | 122.4 | 123.4 | 118.6 | 252371 |
| 1709314200 | 122 | 0.8 | 0.66 | 124.6 | 124.6 | 120.6 | 194477 |
| 1709227800 | 121.2 | -1.8 | -1.46 | 122 | 124.4 | 121.2 | 507126 |
| 1709141400 | 123 | -3.2 | -2.54 | 127 | 127.2 | 122.4 | 199612 |
| 1709055000 | 126.2 | 1.2 | 0.96 | 125.4 | 127.6 | 124 | 220908 |
| 1708968600 | 125 | -7 | -5.30 | 132.8 | 133.4 | 125 | 215117 |
| 1708709400 | 132 | 0.4 | 0.30 | 131 | 133 | 129.6 | 209037 |
| 1708623000 | 131.6 | 3.6 | 2.81 | 128.4 | 133.8 | 128.4 | 266541 |
| 1708536600 | 128 | 2.6 | 2.07 | 126 | 128.8 | 123 | 331868 |
| 1708450200 | 125.4 | -6 | -4.57 | 128.8 | 130 | 125.2 | 160680 |
| 1708363800 | 131.4 | -2.2 | -1.65 | 130 | 132.8 | 129.8 | 115828 |
| 1708104600 | 133.6 | 2.4 | 1.83 | 130.6 | 133.6 | 130.6 | 458227 |
| 1708018200 | 131.19999 | 2.4 | 1.86 | 129.6 | 134.4 | 128.8 | 557828 |
| 1707931800 | 128.8 | 3.4 | 2.71 | 126 | 130.8 | 123.6 | 590343 |
| 1707845400 | 125.4 | 5.8 | 4.85 | 120.4 | 125.4 | 119.6 | 300449 |
| 1707759000 | 119.6 | 4 | 3.46 | 116 | 120.2 | 115.8 | 238223 |
| 1707499800 | 115.6 | -1.6 | -1.37 | 116.6 | 117 | 115.6 | 74188 |
| 1707413400 | 117.2 | 0.6 | 0.51 | 117.2 | 118.8 | 117.2 | 114159 |
| 1707327000 | 116.6 | -1 | -0.85 | 117.8 | 118.2 | 116.6 | 146832 |
| 1707240600 | 117.6 | 1 | 0.86 | 118.8 | 118.8 | 116.2 | 103964 |
| 1707154200 | 116.6 | -1.2 | -1.02 | 118 | 118.4 | 116.6 | 205421 |
| 1706895000 | 117.8 | -0.2 | -0.17 | 119.2 | 120.4 | 117.8 | 353907 |
| 1706808600 | 118 | -0.2 | -0.17 | 116 | 119 | 115.2 | 366442 |
| 1706722200 | 118.2 | 3.8 | 3.32 | 113 | 118.6 | 113 | 348272 |
| 1706635800 | 114.4 | -0.4 | -0.35 | 115.8 | 115.8 | 113.2 | 171385 |
| 1706549400 | 114.8 | -2.4 | -2.05 | 118.8 | 118.8 | 114.2 | 219491 |
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
