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 | -8.5 | -12.5925925926 | 67.5 | 67.5 | 59 | 26333 | 64.22586905 | DE |
| 4 | 4.5 | 8.25688073394 | 54.5 | 70 | 54.5 | 120073 | 58.22437294 | DE |
| 12 | 11 | 22.9166666667 | 48 | 70 | 42 | 148657 | 49.3982879 | DE |
| 26 | 26 | 78.7878787879 | 33 | 70 | 30.5 | 99622 | 46.17498065 | DE |
| 52 | 14 | 31.1111111111 | 45 | 70 | 30.5 | 55682 | 45.11365808 | DE |
| 156 | -44 | -42.7184466019 | 103 | 103 | 28.5 | 44436 | 45.91300756 | DE |
| 260 | -157 | -72.6851851852 | 216 | 250 | 28.5 | 48797 | 98.17557556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 61 | -1 | -1.61 | 62 | 62 | 61 | 11736 |
| 1750350600 | 62 | -4.5 | -6.77 | 66.5 | 66.5 | 62 | 52884 |
| 1750264200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 33046 |
| 1750177800 | 66.5 | -0.5 | -0.75 | 67 | 67 | 66.5 | 27805 |
| 1750091400 | 67 | -0.5 | -0.74 | 67.5 | 67.5 | 67 | 6196 |
| 1749832200 | 67.5 | -2.5 | -3.57 | 68 | 68 | 67.5 | 25415 |
| 1749745800 | 70 | 2 | 2.94 | 68 | 70 | 68 | 41144 |
| 1749659400 | 68 | 0 | 0.00 | 68 | 68 | 68 | 47696 |
| 1749573000 | 68 | 1.5 | 2.26 | 66.5 | 68 | 66.5 | 118457 |
| 1749486600 | 66.5 | 2 | 3.10 | 64.5 | 66.5 | 64.5 | 30734 |
| 1749227400 | 64.5 | 2.5 | 4.03 | 60.5 | 64.5 | 60.5 | 85423 |
| 1749141000 | 62 | 1.5 | 2.48 | 60.5 | 62 | 60.5 | 5862 |
| 1749054600 | 60.5 | 0.5 | 0.83 | 60 | 60.5 | 60 | 191957 |
| 1748968200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 63906 |
| 1748881800 | 60 | 3.5 | 6.19 | 56.5 | 60 | 56.5 | 74281 |
| 1748622600 | 56.5 | 1 | 1.80 | 55.5 | 56.5 | 55 | 54360 |
| 1748536200 | 55.5 | 0.5 | 0.91 | 55 | 55.5 | 55 | 24463 |
| 1748449800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 12426 |
| 1748363400 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54.5 | 1373596 |
| 1748017800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 13429 |
| 1747931400 | 54.5 | 1 | 1.87 | 53.5 | 54.5 | 53.5 | 73725 |
| 1747845000 | 53.5 | 0.5 | 0.94 | 53 | 53.5 | 53 | 937793 |
| 1747758600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 16470 |
| 1747672200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 65416 |
| 1747413000 | 53 | -0.5 | -0.93 | 53.5 | 54 | 53 | 136713 |
| 1747326600 | 53.5 | 3.5 | 7.00 | 50 | 53.5 | 50 | 103616 |
| 1747240200 | 50 | 0.5 | 1.01 | 50 | 50 | 49.5 | 67208 |
| 1747153800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 20132 |
| 1747067400 | 49.5 | 0.5 | 1.02 | 49 | 49.5 | 49 | 60724 |
| 1746808200 | 49 | 2.3 | 4.93 | 46.7 | 49 | 46.7 | 63146 |
| 1746721800 | 46.7 | 0 | 0.00 | 46.7 | 46.7 | 46.7 | 16213 |
| 1746635400 | 46.7 | 0 | 0.00 | 46.7 | 46.7 | 46.7 | 5302 |
| 1746549000 | 46.7 | -0.3 | -0.64 | 46.7 | 46.7 | 46.7 | 195 |
| 1746203400 | 47 | -2 | -4.08 | 46.7 | 47 | 46.7 | 42923 |
| 1746117000 | 49 | 2.3 | 4.93 | 46.7 | 49 | 46.7 | 11040 |
| 1746030600 | 46.7 | 0.7 | 1.52 | 46 | 46.7 | 46 | 16584 |
| 1745944200 | 46 | 0.6 | 1.32 | 44.2 | 46 | 44.2 | 40731 |
| 1745857800 | 45.4 | 1.2 | 2.71 | 44.2 | 45.4 | 44.2 | 2734 |
| 1745598600 | 44.2 | -1.2 | -2.64 | 43.7 | 44.2 | 43.7 | 13224 |
| 1745512200 | 45.4 | 1.7 | 3.89 | 43.7 | 45.4 | 43.7 | 25081 |
| 1745425800 | 43.7 | 1.7 | 4.05 | 43.7 | 43.7 | 43.7 | 6927 |
| 1745339400 | 42 | -1.7 | -3.89 | 43.7 | 43.7 | 42 | 2327 |
| 1744907400 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 42 | 266407 |
| 1744821000 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 42 | 145 |
| 1744734600 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 23631 |
| 1744648200 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 42.3 | 1534 |
| 1744389000 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 715 |
| 1744302600 | 43.7 | 0 | 0.00 | 44.2 | 44.2 | 43.7 | 16073 |
| 1744216200 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 142 |
| 1744129800 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 42.3 | 4000000 |
| 1744043400 | 43.7 | -1.8 | -3.96 | 45 | 45.2 | 43.7 | 25265 |
| 1743784200 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 31769 |
| 1743697800 | 46.5 | -0.5 | -1.06 | 46.5 | 46.5 | 46.5 | 12983 |
| 1743611400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 4382 |
| 1743525000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 17039 |
| 1743438600 | 47 | -1 | -2.08 | 48 | 48 | 47 | 18538 |
| 1743183000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 26316 |
| 1743096600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 24193 |
| 1743010200 | 48 | -1 | -2.04 | 48.5 | 48.5 | 44.5 | 324872 |
| 1742923800 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 89046 |
| 1742837400 | 49.5 | 0.3 | 0.61 | 49 | 49.5 | 49 | 14677 |
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
