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 | -4.11 | -6.48264984227 | 63.4 | 63.4 | 58.19 | 197 | 60.19883367 | DE |
| 4 | -2.32 | -3.76562246389 | 61.61 | 64 | 58.19 | 159 | 61.88679055 | DE |
| 12 | -4.71 | -7.359375 | 64 | 69.5 | 58.19 | 266 | 64.12774321 | DE |
| 26 | -1.22 | -2.01619567014 | 60.51 | 69.5 | 52.5 | 281 | 60.75289294 | DE |
| 52 | -1.41 | -2.32289950577 | 60.7 | 70.4 | 52.5 | 253 | 61.62803677 | DE |
| 156 | -13.21 | -18.2206896552 | 72.5 | 78.5 | 47.12 | 248 | 61.88532335 | DE |
| 260 | -56.21 | -48.6666666667 | 115.5 | 123.9 | 47.12 | 242 | 76.02847038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 59.29 | -0.71 | -1.18 | 59.99 | 59.99 | 58.19 | 394 |
| 1721925000 | 60 | -0.2 | -0.33 | 60.19 | 60.19 | 60 | 131 |
| 1721838600 | 60.2 | -0.79 | -1.30 | 60.98 | 60.98 | 60 | 180 |
| 1721752200 | 60.99 | -1.01 | -1.63 | 61.99 | 61.99 | 60.99 | 121 |
| 1721665800 | 62 | -1.4 | -2.21 | 63.4 | 63.4 | 62 | 160 |
| 1721406600 | 63.4 | 0 | 0.00 | 63.4 | 63.4 | 63.4 | 49 |
| 1721320200 | 63.4 | 0 | 0.00 | 63.4 | 63.4 | 63.03 | 306 |
| 1721233800 | 63.4 | -0.09 | -0.14 | 63.49 | 63.49 | 63.4 | 131 |
| 1721147400 | 63.49 | -0.01 | -0.02 | 63.5 | 64 | 61.51 | 643 |
| 1721061000 | 63.5 | 0 | 0.00 | 63.49 | 63.5 | 63.49 | 20 |
| 1720801800 | 63.5 | 1.99 | 3.24 | 61.51 | 63.5 | 61.51 | 115 |
| 1720715400 | 61.51 | -0.49 | -0.79 | 61.51 | 61.53 | 61.51 | 158 |
| 1720629000 | 62 | 0.8 | 1.31 | 61.5 | 62 | 61.2 | 221 |
| 1720542600 | 61.2 | -0.3 | -0.49 | 61.51 | 61.51 | 61 | 91 |
| 1720456200 | 61.5 | -0.5 | -0.81 | 61.5 | 61.5 | 61.5 | 8 |
| 1720197000 | 62 | 0.77 | 1.26 | 61.23 | 62 | 61.23 | 52 |
| 1720110600 | 61.23 | 0 | 0.00 | 61.23 | 61.23 | 61.23 | 1 |
| 1720024200 | 61.23 | 0.01 | 0.02 | 61.23 | 61.24 | 61.23 | 89 |
| 1719937800 | 61.22 | -0.42 | -0.68 | 61.64 | 61.69 | 61.22 | 217 |
| 1719851400 | 61.64 | 0.03 | 0.05 | 61.61 | 61.64 | 61.61 | 88 |
| 1719592200 | 61.61 | -0.78 | -1.25 | 62.39 | 62.39 | 61.61 | 122 |
| 1719505800 | 62.39 | 0.06 | 0.10 | 61.6 | 62.39 | 61.6 | 460 |
| 1719419400 | 62.33 | -0.37 | -0.59 | 62.69 | 62.69 | 62.31 | 99 |
| 1719333000 | 62.7 | 0.01 | 0.02 | 62.69 | 62.7 | 62.69 | 29 |
| 1719246600 | 62.69 | -0.16 | -0.25 | 62.01 | 62.69 | 62 | 653 |
| 1718987400 | 62.85 | 0.35 | 0.56 | 62.5 | 62.89 | 62.5 | 388 |
| 1718901000 | 62.5 | 0.5 | 0.81 | 61.5 | 62.5 | 61.5 | 60 |
| 1718814600 | 62 | -0.5 | -0.80 | 62 | 62 | 62 | 185 |
| 1718728200 | 62.5 | -0.58 | -0.92 | 63.08 | 63.08 | 61.5 | 764 |
| 1718641800 | 63.08 | -1.62 | -2.50 | 63.02 | 63.1 | 62.95 | 735 |
| 1718382600 | 64.7 | -0.7 | -1.07 | 65.4 | 65.42 | 64.7 | 351 |
| 1718296200 | 65.4 | -0.4 | -0.61 | 65.8 | 65.989999 | 65.4 | 417 |
| 1718209800 | 65.8 | 0.29 | 0.44 | 65.51 | 65.989999 | 65.51 | 155 |
| 1718123400 | 65.51 | -0.88 | -1.33 | 66.19 | 67.01 | 65.51 | 1006 |
| 1718037000 | 66.39 | 0.19 | 0.29 | 65.51 | 66.39 | 65.5 | 631 |
| 1717777800 | 66.2 | 0.71 | 1.08 | 65.01 | 66.5 | 65.01 | 79 |
| 1717691400 | 65.489999 | -1.01 | -1.52 | 66.489999 | 66.489999 | 64.51 | 363 |
| 1717605000 | 66.5 | 0.5 | 0.76 | 65.269999 | 66.5 | 64.51 | 480 |
| 1717518600 | 66 | 0.11 | 0.17 | 65.89 | 66.379999 | 65.89 | 171 |
| 1717432200 | 65.89 | 0.2 | 0.30 | 65 | 65.989999 | 64.5 | 360 |
| 1717173000 | 65.69 | 0 | 0.00 | 65.69 | 65.7 | 65.69 | 138 |
| 1717086600 | 65.69 | 0 | 0.00 | 65.69 | 65.69 | 65.69 | 51 |
| 1717000200 | 65.69 | 0 | 0.00 | 65.69 | 65.69 | 65.69 | 1 |
| 1716913800 | 65.69 | 0.69 | 1.06 | 65 | 65.69 | 65 | 143 |
| 1716827400 | 65 | 0.5 | 0.78 | 64 | 65 | 64 | 105 |
| 1716568200 | 64.5 | 1 | 1.57 | 62.01 | 64.5 | 62.01 | 397 |
| 1716481800 | 63.5 | -0.5 | -0.78 | 63.99 | 64 | 62 | 1381 |
| 1716395400 | 64 | 0 | 0.00 | 64 | 65.019999 | 64 | 725 |
| 1716309000 | 64 | -1.1 | -1.69 | 65.099999 | 65.099999 | 64 | 157 |
| 1716222600 | 65.099999 | -0.4 | -0.61 | 65.5 | 65.519999 | 65.099999 | 59 |
| 1715963400 | 65.5 | -0.5 | -0.76 | 66 | 66 | 65 | 290 |
| 1715877000 | 66 | 0.49 | 0.75 | 65.51 | 66.5 | 65.51 | 202 |
| 1715790600 | 65.51 | -1.99 | -2.95 | 67 | 67 | 65.5 | 156 |
| 1715704200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 66.5 | 288 |
| 1715617800 | 67.5 | -2 | -2.88 | 66.83 | 67.5 | 66.83 | 234 |
| 1715358600 | 69.5 | 1.5 | 2.21 | 68 | 69.5 | 68 | 280 |
| 1715272200 | 68 | 0.4 | 0.59 | 67.6 | 68 | 67.6 | 82 |
| 1715185800 | 67.6 | 2.1 | 3.21 | 65.989999 | 67.6 | 65.989999 | 335 |
| 1715099400 | 65.5 | 1.4 | 2.18 | 64.5 | 65.5 | 64.5 | 181 |
| 1715013000 | 64.099999 | 0.1 | 0.16 | 64 | 64.099999 | 63.21 | 86 |
| 1714753800 | 64 | 0 | 0.00 | 64 | 64 | 63 | 358 |
| 1714667400 | 64 | 1 | 1.59 | 63 | 64 | 63 | 139 |
| 1714494600 | 63 | 0.5 | 0.80 | 62 | 63.5 | 62 | 935 |
| 1714408200 | 62.5 | 0.2 | 0.32 | 62.5 | 62.6 | 62.5 | 297 |
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
