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 | -1.39 | -2.401105545 | 57.89 | 57.89 | 55.06 | 122 | 56.91067213 | DE |
| 4 | -2.5 | -4.23728813559 | 59 | 59.52 | 55.06 | 219 | 58.25754984 | DE |
| 12 | -5.03 | -8.17487404518 | 61.53 | 66 | 55.06 | 350 | 61.83352641 | DE |
| 26 | -1 | -1.73913043478 | 57.5 | 66 | 51.5 | 321 | 59.02131602 | DE |
| 52 | -4.11 | -6.78105923115 | 60.61 | 66.66 | 51.5 | 255 | 59.5070482 | DE |
| 156 | -14.01 | -19.8695220536 | 70.51 | 73.3 | 48.06 | 216 | 59.82386406 | DE |
| 260 | -45.02 | -44.3459416864 | 101.52 | 108.64 | 48.06 | 218 | 70.43923165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 57 | 0.5 | 0.88 | 56.5 | 57 | 55.06 | 203 |
| 1721925000 | 56.5 | -0.5 | -0.88 | 57 | 57 | 55.2 | 259 |
| 1721838600 | 57 | -0.5 | -0.87 | 57.5 | 57.51 | 56.71 | 38 |
| 1721752200 | 57.5 | -0.29 | -0.50 | 57.79 | 57.79 | 56.53 | 41 |
| 1721665800 | 57.79 | -0.15 | -0.26 | 57.89 | 57.89 | 57.2 | 69 |
| 1721406600 | 57.94 | 0.44 | 0.77 | 57.49 | 57.94 | 56 | 377 |
| 1721320200 | 57.5 | 0 | 0.00 | 56.51 | 57.5 | 56.51 | 177 |
| 1721233800 | 57.5 | 0.01 | 0.02 | 57.49 | 57.5 | 57.01 | 5 |
| 1721147400 | 57.49 | -0.01 | -0.02 | 57.49 | 57.49 | 57.49 | 1 |
| 1721061000 | 57.5 | 0.3 | 0.52 | 57.2 | 57.5 | 57.2 | 81 |
| 1720801800 | 57.2 | -0.1 | -0.17 | 57.31 | 57.31 | 56.03 | 629 |
| 1720715400 | 57.3 | -0.7 | -1.21 | 57.99 | 57.99 | 57.29 | 122 |
| 1720629000 | 58 | -0.52 | -0.89 | 58.51 | 58.51 | 58 | 83 |
| 1720542600 | 58.52 | 0.02 | 0.03 | 58.5 | 58.52 | 58 | 95 |
| 1720456200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 1 |
| 1720197000 | 58.5 | -0.5 | -0.85 | 58.9 | 59.1 | 56.53 | 794 |
| 1720110600 | 59 | -0.51 | -0.86 | 59.51 | 59.51 | 58 | 675 |
| 1720024200 | 59.51 | 0.01 | 0.02 | 59.5 | 59.52 | 59.5 | 38 |
| 1719937800 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 58.2 | 448 |
| 1719851400 | 59.5 | 0 | 0.00 | 59 | 59.5 | 58.5 | 404 |
| 1719592200 | 59.5 | -0.5 | -0.83 | 59.6 | 59.6 | 59 | 288 |
| 1719505800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 1 |
| 1719419400 | 60 | -0.2 | -0.33 | 59.99 | 60 | 59.9 | 56 |
| 1719333000 | 60.2 | 0.2 | 0.33 | 59.99 | 60.2 | 59 | 516 |
| 1719246600 | 60 | -0.5 | -0.83 | 59.99 | 60 | 59 | 692 |
| 1718987400 | 60.5 | -0.09 | -0.15 | 60.59 | 60.6 | 59.5 | 249 |
| 1718901000 | 60.59 | 0.47 | 0.78 | 60.13 | 60.59 | 60 | 146 |
| 1718814600 | 60.12 | -0.48 | -0.79 | 60.6 | 60.6 | 60.12 | 119 |
| 1718728200 | 60.6 | 0.08 | 0.13 | 60.6 | 60.81 | 60.6 | 258 |
| 1718641800 | 60.52 | -1.68 | -2.70 | 61.99 | 61.99 | 60.52 | 288 |
| 1718382600 | 62.2 | -0.8 | -1.27 | 62.89 | 62.89 | 61.51 | 3140 |
| 1718296200 | 63 | 0 | 0.00 | 63 | 63 | 62 | 398 |
| 1718209800 | 63 | -0.29 | -0.46 | 63.28 | 63.28 | 62.2 | 319 |
| 1718123400 | 63.29 | 0 | 0.00 | 62.75 | 63.29 | 62.52 | 497 |
| 1718037000 | 63.29 | -0.71 | -1.11 | 62.81 | 63.29 | 62.53 | 1181 |
| 1717777800 | 64 | 0.49 | 0.77 | 63.51 | 65 | 63.51 | 524 |
| 1717691400 | 63.51 | -0.53 | -0.83 | 64.48 | 64.48 | 62.54 | 619 |
| 1717605000 | 64.04 | -1.45 | -2.21 | 63.5 | 64.04 | 62.51 | 445 |
| 1717518600 | 65.489999 | -0.01 | -0.02 | 65.48 | 66 | 64.5 | 1140 |
| 1717432200 | 65.5 | 1.6 | 2.50 | 64 | 65.5 | 64 | 664 |
| 1717173000 | 63.9 | 1.41 | 2.26 | 63 | 63.9 | 63 | 103 |
| 1717086600 | 62.49 | -1.01 | -1.59 | 63.49 | 63.49 | 61.05 | 263 |
| 1717000200 | 63.5 | 0.21 | 0.33 | 63.5 | 63.5 | 63.5 | 114 |
| 1716913800 | 63.29 | -0.21 | -0.33 | 63.5 | 64 | 62.36 | 323 |
| 1716827400 | 63.5 | 0 | 0.00 | 62.6 | 63.5 | 62.53 | 243 |
| 1716568200 | 63.5 | 1 | 1.60 | 62.5 | 63.5 | 62.5 | 225 |
| 1716481800 | 62.5 | -0.49 | -0.78 | 62.99 | 62.99 | 61.04 | 783 |
| 1716395400 | 62.99 | 0 | 0.00 | 62.99 | 62.99 | 61.53 | 590 |
| 1716309000 | 62.99 | 0.49 | 0.78 | 62.5 | 62.99 | 61.88 | 65 |
| 1716222600 | 62.5 | 0 | 0.00 | 62.5 | 62.98 | 61.87 | 83 |
| 1715963400 | 62.5 | -1.49 | -2.33 | 63.99 | 63.99 | 61.03 | 336 |
| 1715877000 | 63.99 | -0.01 | -0.02 | 63.5 | 64.2 | 62.5 | 570 |
| 1715790600 | 64 | 0.1 | 0.16 | 63.9 | 64 | 63 | 27 |
| 1715704200 | 63.9 | 0.02 | 0.03 | 63.88 | 63.9 | 63 | 39 |
| 1715617800 | 63.88 | 0.39 | 0.61 | 63.49 | 63.88 | 63.49 | 425 |
| 1715358600 | 63.49 | 0.05 | 0.08 | 63.44 | 63.49 | 62 | 138 |
| 1715272200 | 63.44 | 1.44 | 2.32 | 62 | 63.44 | 62 | 525 |
| 1715185800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 1 |
| 1715099400 | 62 | 0 | 0.00 | 62 | 62 | 59.51 | 407 |
| 1715013000 | 62 | 0.5 | 0.81 | 61.53 | 62.5 | 61 | 232 |
| 1714753800 | 61.5 | 0.5 | 0.82 | 61 | 61.5 | 59.65 | 264 |
| 1714667400 | 61 | 1 | 1.67 | 60 | 61 | 59.5 | 215 |
| 1714494600 | 60 | 0.5 | 0.84 | 59 | 60 | 59 | 56 |
| 1714408200 | 59.5 | 0.5 | 0.85 | 58.53 | 60 | 58.53 | 453 |
| 1714149000 | 59 | 0.01 | 0.02 | 58.4 | 59.9 | 57.03 | 632 |
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
