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 | 0 | 0 | 60.5 | 65 | 59 | 115916 | 62.10687444 | DE |
| 4 | 5.5 | 10 | 55 | 65 | 52.5 | 66774 | 58.74795935 | DE |
| 12 | 7.5 | 14.1509433962 | 53 | 65 | 48 | 47611 | 55.60381957 | DE |
| 26 | 0 | 0 | 60.5 | 65 | 44.5 | 67200 | 52.44557796 | DE |
| 52 | -1.5 | -2.41935483871 | 62 | 82 | 44.5 | 90677 | 61.00071091 | DE |
| 156 | -73.5 | -54.8507462687 | 134 | 195.5 | 40.5 | 159354 | 108.00682004 | DE |
| 260 | -37.5 | -38.2653061224 | 98 | 195.5 | 40.5 | 152445 | 106.66482226 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 61 | -1 | -1.61 | 62 | 62 | 61 | 115291 |
| 1732037400 | 62 | -2 | -3.13 | 62 | 63 | 59 | 344523 |
| 1731951000 | 64 | -0.5 | -0.78 | 64.5 | 64.5 | 64 | 37265 |
| 1731691800 | 64.5 | 3 | 4.88 | 61.5 | 65 | 61.5 | 47985 |
| 1731605400 | 61.5 | 1 | 1.65 | 60.5 | 61.5 | 60.5 | 34518 |
| 1731519000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 8735 |
| 1731432600 | 60.5 | -1 | -1.63 | 61.5 | 61.5 | 60.5 | 47846 |
| 1731346200 | 61.5 | 2.5 | 4.24 | 59 | 61.5 | 59 | 50439 |
| 1731087000 | 59 | 4 | 7.27 | 55 | 59 | 55 | 135702 |
| 1731000600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 34247 |
| 1730914200 | 55 | 2 | 3.77 | 53 | 55 | 53 | 75612 |
| 1730827800 | 53 | -1 | -1.85 | 53.5 | 53.5 | 53 | 20984 |
| 1730741400 | 54 | -1 | -1.82 | 54 | 55 | 54 | 60136 |
| 1730482200 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54 | 66166 |
| 1730395800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 10900 |
| 1730309400 | 54.5 | 2 | 3.81 | 52.5 | 54.5 | 52.5 | 13279 |
| 1730223000 | 52.5 | -3 | -5.41 | 55.5 | 55.5 | 52.5 | 92257 |
| 1730136600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 35281 |
| 1729873800 | 55.5 | 0.5 | 0.91 | 55 | 55.5 | 55 | 63286 |
| 1729787400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 41027 |
| 1729701000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 61606 |
| 1729614600 | 55 | 1 | 1.85 | 54 | 55 | 54 | 26064 |
| 1729528200 | 54 | 0.5 | 0.93 | 53.5 | 54 | 52 | 10020 |
| 1729269000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 18256 |
| 1729182600 | 53.5 | 0.5 | 0.94 | 53 | 53.5 | 53 | 51007 |
| 1729096200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 595 |
| 1729009800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 8481 |
| 1728923400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 42827 |
| 1728664200 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 6413 |
| 1728577800 | 52.5 | 1.5 | 2.94 | 51 | 52.5 | 50.5 | 75473 |
| 1728491400 | 51 | 0 | 0.00 | 51 | 51 | 50.5 | 9031 |
| 1728405000 | 51 | 1.5 | 3.03 | 50 | 51 | 50 | 47188 |
| 1728318600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 14306 |
| 1728059400 | 49.5 | 1.5 | 3.13 | 49 | 49.5 | 49 | 123711 |
| 1727973000 | 48 | -1.5 | -3.03 | 49.5 | 49.5 | 48 | 53469 |
| 1727886600 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 20807 |
| 1727800200 | 50 | -2 | -3.85 | 52 | 52 | 50 | 40278 |
| 1727713800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 13539 |
| 1727454600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 8511 |
| 1727368200 | 52 | -1 | -1.89 | 53 | 53 | 52 | 14183 |
| 1727281800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 44789 |
| 1727195400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 1212 |
| 1727109000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 12656 |
| 1726849800 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 39495 |
| 1726763400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 13007 |
| 1726677000 | 52.5 | 0.5 | 0.96 | 52 | 52.5 | 52 | 25556 |
| 1726590600 | 52 | -2 | -3.70 | 54 | 54 | 50.5 | 135335 |
| 1726504200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 18240 |
| 1726245000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 41101 |
| 1726158600 | 54 | 0 | 0.00 | 54 | 54 | 53 | 12414 |
| 1726072200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 27982 |
| 1725985800 | 54 | 0.5 | 0.93 | 53.5 | 54 | 53 | 54787 |
| 1725899400 | 53.5 | -1.5 | -2.73 | 54.5 | 54.5 | 53.4 | 45557 |
| 1725640200 | 55 | -0.5 | -0.90 | 55.5 | 55.5 | 55 | 99812 |
| 1725553800 | 55.5 | 0 | 0.00 | 55.5 | 56 | 55.5 | 42872 |
| 1725467400 | 55.5 | 0.1 | 0.18 | 55.5 | 55.5 | 55.5 | 42093 |
| 1725381000 | 55.4 | 0.9 | 1.65 | 54.5 | 56.5 | 54.5 | 56966 |
| 1725294600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 39003 |
| 1725035400 | 54.5 | 1.5 | 2.83 | 53 | 54.5 | 53 | 120394 |
| 1724949000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 35556 |
| 1724862600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 10178 |
| 1724776200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 17038 |
| 1724430600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 15320 |
| 1724344200 | 53 | 0.5 | 0.95 | 51.5 | 53 | 50 | 261929 |
| 1724257800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 23045 |
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
