We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.47619047619 | 52.5 | 54 | 51.25 | 28270 | 52.37246991 | DE |
| 4 | -1.25 | -2.31481481481 | 54 | 54.5 | 51.25 | 39268 | 52.8025935 | DE |
| 12 | -6.75 | -11.3445378151 | 59.5 | 65 | 51.25 | 55776 | 58.07358418 | DE |
| 26 | -6.25 | -10.593220339 | 59 | 65 | 51.25 | 64589 | 58.45403055 | DE |
| 52 | -4 | -7.04845814978 | 56.75 | 68.5 | 51.25 | 73039 | 57.49464714 | DE |
| 156 | -44.25 | -45.618556701 | 97 | 98.5 | 51.25 | 63900 | 66.42147372 | DE |
| 260 | -49.25 | -48.2843137255 | 102 | 102 | 51.25 | 65841 | 71.35320159 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 52.75 | -0.75 | -1.40 | 53 | 53.5 | 52.25 | 419556 |
| 1732123800 | 53.5 | -0.5 | -0.93 | 53 | 53.5 | 53 | 12412 |
| 1732037400 | 54 | 0.5 | 0.93 | 53 | 54 | 53 | 14513 |
| 1731951000 | 53.5 | 1.75 | 3.38 | 52.5 | 54 | 51.75 | 25940 |
| 1731691800 | 51.75 | 0.25 | 0.49 | 52.5 | 52.5 | 51.5 | 41345 |
| 1731605400 | 51.5 | 0.25 | 0.49 | 52.5 | 52.5 | 51.25 | 47139 |
| 1731519000 | 51.25 | -0.25 | -0.49 | 52.5 | 53.25 | 51.25 | 23273 |
| 1731432600 | 51.5 | -0.25 | -0.48 | 52.5 | 52.5 | 51.5 | 45498 |
| 1731346200 | 51.75 | -0.5 | -0.96 | 52.5 | 52.5 | 51.75 | 18050 |
| 1731087000 | 52.25 | -0.25 | -0.48 | 52.75 | 52.75 | 52.25 | 13256 |
| 1731000600 | 52.5 | 0 | 0.00 | 52.75 | 53.75 | 52.5 | 47168 |
| 1730914200 | 52.5 | -0.5 | -0.94 | 53.25 | 53.25 | 52.25 | 35309 |
| 1730827800 | 53 | 0 | 0.00 | 53.25 | 53.25 | 52.75 | 13543 |
| 1730741400 | 53 | 0 | 0.00 | 53.25 | 53.25 | 53 | 16614 |
| 1730482200 | 53 | 0 | 0.00 | 53.25 | 53.25 | 53 | 16438 |
| 1730395800 | 53 | -0.25 | -0.47 | 53.25 | 53.25 | 53 | 50800 |
| 1730309400 | 53.25 | 0.25 | 0.47 | 53 | 53.25 | 53 | 16729 |
| 1730223000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 16219 |
| 1730136600 | 53 | -0.5 | -0.93 | 54 | 54 | 53 | 106723 |
| 1729873800 | 53.5 | 0 | 0.00 | 54 | 54 | 53.5 | 7708 |
| 1729787400 | 53.5 | -1 | -1.83 | 54 | 54.5 | 53.5 | 216691 |
| 1729701000 | 54.5 | 0 | 0.00 | 54 | 54.5 | 54 | 120475 |
| 1729614600 | 54.5 | 1 | 1.87 | 55 | 55 | 53.5 | 103968 |
| 1729528200 | 53.5 | -0.25 | -0.47 | 55.25 | 55.25 | 53.5 | 59473 |
| 1729269000 | 53.75 | -0.75 | -1.38 | 55.75 | 55.75 | 53.75 | 41743 |
| 1729182600 | 54.5 | 0.5 | 0.93 | 56.5 | 56.5 | 54.5 | 17017 |
| 1729096200 | 54 | -1 | -1.82 | 56.5 | 56.5 | 54 | 24259 |
| 1729009800 | 55 | -1 | -1.79 | 56.75 | 56.75 | 55 | 15865 |
| 1728923400 | 56 | -0.5 | -0.88 | 56.75 | 57 | 56 | 156 |
| 1728664200 | 56.5 | -1.25 | -2.16 | 56.75 | 57.75 | 56.5 | 7099 |
| 1728577800 | 57.75 | -7 | -10.81 | 63 | 63 | 57.75 | 106974 |
| 1728491400 | 64.75 | 0.25 | 0.39 | 63 | 65 | 63 | 142398 |
| 1728405000 | 64.5 | 0 | 0.00 | 63 | 64.5 | 63 | 21358 |
| 1728318600 | 64.5 | 1.5 | 2.38 | 60.5 | 64.5 | 60.5 | 141904 |
| 1728059400 | 63 | 2 | 3.28 | 59.25 | 63 | 59.25 | 129233 |
| 1727973000 | 61 | 0.25 | 0.41 | 59.25 | 61 | 59.25 | 126809 |
| 1727886600 | 60.75 | -0.5 | -0.82 | 59.5 | 61.25 | 59.5 | 460565 |
| 1727800200 | 61.25 | 0.25 | 0.41 | 60.5 | 61.75 | 60.5 | 98714 |
| 1727713800 | 61 | 0.5 | 0.83 | 60.5 | 61.5 | 60.5 | 53576 |
| 1727454600 | 60.5 | 3.75 | 6.61 | 57.5 | 62 | 56.75 | 209881 |
| 1727368200 | 56.75 | -0.25 | -0.44 | 57.5 | 57.5 | 56.75 | 6787 |
| 1727281800 | 57 | 0 | 0.00 | 57.5 | 57.5 | 57 | 0 |
| 1727195400 | 57 | -1 | -1.72 | 57.5 | 58 | 57 | 58969 |
| 1727109000 | 58 | 0 | 0.00 | 57.5 | 58 | 57.5 | 52595 |
| 1726849800 | 58 | 0 | 0.00 | 57.5 | 58 | 57.5 | 742 |
| 1726763400 | 58 | 0 | 0.00 | 57.5 | 58 | 57.5 | 56756 |
| 1726677000 | 58 | 0 | 0.00 | 57.5 | 58 | 57.5 | 102565 |
| 1726590600 | 58 | 0 | 0.00 | 57.5 | 58 | 57.5 | 46847 |
| 1726504200 | 58 | 0 | 0.00 | 57.5 | 58 | 57.5 | 85383 |
| 1726245000 | 58 | 0 | 0.00 | 57.5 | 58 | 57.5 | 46031 |
| 1726158600 | 58 | 0 | 0.00 | 57.5 | 58 | 57.5 | 18287 |
| 1726072200 | 58 | -0.5 | -0.85 | 59 | 59 | 58 | 34745 |
| 1725985800 | 58.5 | -0.5 | -0.85 | 59.5 | 59.5 | 58.5 | 4073 |
| 1725899400 | 59 | 0 | 0.00 | 59.5 | 59.5 | 59 | 6272 |
| 1725640200 | 59 | -3 | -4.84 | 59.5 | 59.5 | 59 | 3342 |
| 1725553800 | 62 | 3 | 5.08 | 59.5 | 62 | 59 | 101385 |
| 1725467400 | 59 | 0 | 0.00 | 59.5 | 59.5 | 59 | 10550 |
| 1725381000 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 59 | 17909 |
| 1725294600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 22271 |
| 1725035400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 37284 |
| 1724949000 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 15923 |
| 1724862600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 6043 |
| 1724776200 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 16364 |
| 1724430600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 5435 |
| 1724344200 | 59.5 | 0.5 | 0.85 | 59.5 | 59.5 | 59.5 | 39755 |
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
