We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 4.92700729927 | 54.8 | 59.4 | 53.1 | 24672 | 56.65234355 | DE |
| 4 | 0.7 | 1.2323943662 | 56.8 | 59.4 | 47.55 | 24180 | 53.74451365 | DE |
| 12 | 3.5 | 6.48148148148 | 54 | 70 | 47.55 | 24754 | 57.94222815 | DE |
| 26 | 21.1 | 57.967032967 | 36.4 | 70 | 31.1 | 34476 | 51.22941884 | DE |
| 52 | 35.8 | 164.976958525 | 21.7 | 70 | 17.72 | 23566 | 45.57200316 | DE |
| 156 | 21.9 | 61.5168539326 | 35.6 | 70 | 17.21 | 21325 | 39.74986453 | DE |
| 260 | 17.9 | 45.202020202 | 39.6 | 82.5 | 13.02 | 27747 | 42.90246421 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 57.6 | 1.9 | 3.41 | 55.3 | 58 | 54.4 | 14282 |
| 1721334360 | 55.7 | -0.4 | -0.71 | 55.7 | 58 | 55 | 13893 |
| 1721248020 | 56.1 | -1.2 | -2.09 | 58.8 | 59 | 55.4 | 38373 |
| 1721161560 | 57.3 | -0.5 | -0.87 | 58 | 58.8 | 56.1 | 29106 |
| 1721075160 | 57.8 | 2.5 | 4.52 | 57.2 | 59.4 | 56 | 28943 |
| 1720815960 | 55.3 | 0.6 | 1.10 | 54.8 | 55.7 | 53.1 | 13045 |
| 1720729560 | 54.7 | 1.9 | 3.60 | 52 | 56.9 | 51.4 | 49792 |
| 1720643220 | 52.8 | 2 | 3.94 | 51.4 | 52.9 | 51.3 | 12346 |
| 1720556760 | 50.8 | -0.4 | -0.78 | 51.4 | 52.1 | 50.4 | 8530 |
| 1720470360 | 51.2 | 0 | 0.00 | 50.4 | 51.7 | 49.9 | 21640 |
| 1720211220 | 51.2 | -1.8 | -3.40 | 49.8 | 51.3 | 47.55 | 53140 |
| 1720124820 | 53 | 0 | 0.00 | 52.5 | 53.7 | 50.9 | 33628 |
| 1720038420 | 53 | -0.8 | -1.49 | 53.3 | 54 | 52.5 | 9990 |
| 1719952020 | 53.8 | -0.6 | -1.10 | 54.5 | 54.7 | 53.1 | 7821 |
| 1719865620 | 54.4 | 1.3 | 2.45 | 54.5 | 55.2 | 53.9 | 11557 |
| 1719606420 | 53.1 | -1.4 | -2.57 | 54.9 | 55.1 | 52.1 | 16198 |
| 1719520020 | 54.5 | 1.6 | 3.02 | 53.1 | 55.1 | 52.1 | 13727 |
| 1719433620 | 52.9 | -0.8 | -1.49 | 53.9 | 53.9 | 52.3 | 9878 |
| 1719347160 | 53.7 | 3.6 | 7.19 | 51.7 | 54.3 | 51.3 | 36847 |
| 1719260820 | 50.1 | -3.9 | -7.22 | 53.3 | 53.3 | 49.9 | 42028 |
| 1719001620 | 54 | -2.9 | -5.10 | 56.8 | 57.3 | 52.7 | 33109 |
| 1718915160 | 56.9 | 1.4 | 2.52 | 55.6 | 58.7 | 55.5 | 18257 |
| 1718828820 | 55.5 | -3 | -5.13 | 58.4 | 59.1 | 55.3 | 26906 |
| 1718742360 | 58.5 | -1.9 | -3.15 | 60.1 | 60.4 | 58.1 | 14805 |
| 1718656020 | 60.4 | 1.2 | 2.03 | 60.2 | 61.7 | 58.9 | 28352 |
| 1718396820 | 59.2 | -4 | -6.33 | 63.5 | 64.2 | 57.6 | 49629 |
| 1718310420 | 63.2 | -2 | -3.07 | 65.2 | 65.599999 | 61.5 | 18227 |
| 1718224020 | 65.2 | 0.7 | 1.09 | 64.099999 | 67.9 | 63.5 | 28439 |
| 1718137620 | 64.5 | -2.1 | -3.15 | 64.8 | 65.7 | 62.5 | 33419 |
| 1718051220 | 66.599999 | 1.6 | 2.46 | 65.599999 | 67.5 | 65.2 | 18672 |
| 1717792020 | 65 | -3 | -4.41 | 68.099999 | 70 | 64.099999 | 62202 |
| 1717705620 | 68 | 2.5 | 3.82 | 65.4 | 68.2 | 64.5 | 41582 |
| 1717619220 | 65.5 | 4.2 | 6.85 | 61.8 | 65.5 | 61.8 | 59220 |
| 1717532820 | 61.3 | 0.3 | 0.49 | 61.3 | 61.9 | 59.3 | 17811 |
| 1717446420 | 61 | 2.3 | 3.92 | 58.4 | 62.5 | 58.4 | 31203 |
| 1717187220 | 58.7 | -2.8 | -4.55 | 61.5 | 61.9 | 57.2 | 21891 |
| 1717100820 | 61.5 | 1.1 | 1.82 | 60 | 62.1 | 59.4 | 11932 |
| 1717014420 | 60.4 | -1.2 | -1.95 | 61.5 | 62.1 | 59 | 22961 |
| 1716928020 | 61.6 | -1.3 | -2.07 | 62 | 62.9 | 60.3 | 26138 |
| 1716841560 | 62.9 | 2 | 3.28 | 61 | 62.9 | 60.6 | 24926 |
| 1716582420 | 60.9 | 1.3 | 2.18 | 58.5 | 61.4 | 58.1 | 20577 |
| 1716496020 | 59.6 | -0.5 | -0.83 | 60.9 | 61.8 | 58.9 | 25885 |
| 1716409620 | 60.1 | 1.5 | 2.56 | 58.5 | 61.3 | 57.3 | 32139 |
| 1716323160 | 58.6 | -0.6 | -1.01 | 60 | 62.1 | 58 | 47993 |
| 1716236760 | 59.2 | 0.6 | 1.02 | 58.8 | 59.6 | 58.5 | 11150 |
| 1715977620 | 58.6 | 1 | 1.74 | 57.6 | 59.4 | 57.3 | 25116 |
| 1715891220 | 57.6 | 1 | 1.77 | 56.8 | 59 | 56.6 | 35784 |
| 1715804820 | 56.6 | 2.2 | 4.04 | 54.9 | 56.8 | 54 | 29593 |
| 1715718420 | 54.4 | -1.4 | -2.51 | 55.2 | 55.7 | 53.9 | 8019 |
| 1715631960 | 55.8 | 0.8 | 1.45 | 54.6 | 56 | 54.2 | 10274 |
| 1715372820 | 55 | 1.7 | 3.19 | 54.1 | 55.6 | 53.4 | 18291 |
| 1715286420 | 53.3 | -0.3 | -0.56 | 53.7 | 54.5 | 52.5 | 5797 |
| 1715200020 | 53.6 | -1.7 | -3.07 | 55.3 | 55.7 | 53.3 | 9827 |
| 1715113620 | 55.3 | 0.3 | 0.55 | 55 | 56 | 54.7 | 5947 |
| 1715027220 | 55 | 0.7 | 1.29 | 55.2 | 56.4 | 54.7 | 22457 |
| 1714768020 | 54.3 | 0.3 | 0.56 | 53.8 | 55.2 | 53 | 20969 |
| 1714681560 | 54 | 1 | 1.89 | 51 | 54 | 50.6 | 21445 |
| 1714508820 | 53 | -0.9 | -1.67 | 53.9 | 54.9 | 52.5 | 23516 |
| 1714422420 | 53.9 | -1.1 | -2.00 | 54.3 | 54.9 | 53.8 | 18096 |
| 1714163220 | 55 | 0.8 | 1.48 | 54 | 56.8 | 53.5 | 27447 |
| 1714076820 | 54.2 | 0.3 | 0.56 | 53.2 | 54.7 | 52.7 | 20788 |
| 1713990420 | 53.9 | -0.6 | -1.10 | 54.8 | 55.4 | 53.5 | 16188 |
| 1713903960 | 54.5 | -1 | -1.80 | 55.4 | 55.5 | 53.1 | 22657 |
| 1713817560 | 55.5 | 2.3 | 4.32 | 53.8 | 55.5 | 53.8 | 41848 |
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
