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 | 1 | 1.65289256198 | 60.5 | 61.5 | 59 | 7557 | 61.07164219 | DE |
| 4 | -2.5 | -3.90625 | 64 | 64 | 59 | 13018 | 61.01610359 | DE |
| 12 | 2 | 3.36134453782 | 59.5 | 64 | 57.5 | 20359 | 60.08794987 | DE |
| 26 | -1.5 | -2.38095238095 | 63 | 64.5 | 57.5 | 20555 | 60.57633072 | DE |
| 52 | 12 | 24.2424242424 | 49.5 | 66 | 44.5 | 20046 | 59.37109284 | DE |
| 156 | 3.5 | 6.03448275862 | 58 | 66.5 | 36.5 | 19198 | 56.02063683 | DE |
| 260 | -1.5 | -2.38095238095 | 63 | 79.5 | 23.265 | 21445 | 57.14498226 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 59 | 245 |
| 1720542600 | 61.5 | 0.5 | 0.82 | 61 | 61.5 | 59 | 6000 |
| 1720456200 | 61 | 0 | 0.00 | 61 | 61 | 59 | 5614 |
| 1720197000 | 61 | 0.5 | 0.83 | 60.5 | 61 | 59 | 25095 |
| 1720110600 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 59 | 831 |
| 1720024200 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 59 | 7483 |
| 1719937800 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 4000 |
| 1719851400 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 59 | 11500 |
| 1719592200 | 60.5 | 0.5 | 0.83 | 60 | 60.5 | 60 | 4000 |
| 1719505800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 10000 |
| 1719419400 | 60 | 0 | 0.00 | 60 | 60 | 59 | 0 |
| 1719333000 | 60 | 0 | 0.00 | 60 | 60 | 59 | 18144 |
| 1719246600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1718987400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 4000 |
| 1718901000 | 60 | -2.5 | -4.00 | 62.5 | 62.5 | 59 | 40587 |
| 1718814600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1718728200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1718641800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1718382600 | 62.5 | -0.5 | -0.79 | 64 | 64 | 62.5 | 57752 |
| 1718296200 | 63 | 0 | 0.00 | 64 | 64 | 63 | 16 |
| 1718209800 | 63 | 0 | 0.00 | 64 | 64 | 62.5 | 0 |
| 1718123400 | 63 | 0 | 0.00 | 64 | 64 | 62.5 | 4000 |
| 1718037000 | 63 | 0.5 | 0.80 | 63.5 | 63.5 | 62 | 10948 |
| 1717777800 | 62.5 | -0.5 | -0.79 | 64 | 64 | 62.5 | 21840 |
| 1717691400 | 63 | 0 | 0.00 | 64 | 64 | 62.5 | 11 |
| 1717605000 | 63 | -1 | -1.56 | 64 | 64 | 62.5 | 6424 |
| 1717518600 | 64 | 4 | 6.67 | 60 | 64 | 60 | 83175 |
| 1717432200 | 60 | -1 | -1.64 | 61.5 | 61.5 | 60 | 21045 |
| 1717173000 | 61 | 0 | 0.00 | 61.5 | 61.5 | 60 | 0 |
| 1717086600 | 61 | 0 | 0.00 | 61.5 | 61.5 | 60 | 795 |
| 1717000200 | 61 | 0 | 0.00 | 61.5 | 61.5 | 60 | 8038 |
| 1716913800 | 61 | 0 | 0.00 | 61.5 | 61.5 | 60 | 16556 |
| 1716568200 | 61 | -0.5 | -0.81 | 61.5 | 61.5 | 60 | 6494 |
| 1716481800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 60 | 1765 |
| 1716395400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 60 | 11940 |
| 1716309000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 4800 |
| 1716222600 | 61.5 | 1.5 | 2.50 | 61.5 | 61.5 | 60 | 0 |
| 1715963400 | 60 | 0 | 0.00 | 61.5 | 61.5 | 60 | 35732 |
| 1715877000 | 60 | 0 | 0.00 | 60 | 61.5 | 60 | 107978 |
| 1715790600 | 60 | 2 | 3.45 | 57.5 | 60 | 57.5 | 20847 |
| 1715704200 | 58 | 0.5 | 0.87 | 57.5 | 59 | 57.5 | 41000 |
| 1715617800 | 57.5 | 0 | 0.00 | 57.5 | 59 | 57.5 | 13908 |
| 1715358600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 4305 |
| 1715272200 | 57.5 | 0 | 0.00 | 57.5 | 58.75 | 57.5 | 23316 |
| 1715185800 | 57.5 | 0 | 0.00 | 57.5 | 58.75 | 57.5 | 10846 |
| 1715099400 | 57.5 | -1 | -1.71 | 57.5 | 57.5 | 57.5 | 31076 |
| 1714753800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 59413 |
| 1714667400 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 23447 |
| 1714581000 | 58.5 | -0.5 | -0.85 | 59 | 59 | 58.5 | 37011 |
| 1714494600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 46742 |
| 1714408200 | 59 | 0 | 0.00 | 59 | 59 | 58.5 | 9014 |
| 1714149000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 2000 |
| 1714062600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713976200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 5695 |
| 1713889800 | 59 | 0 | 0.00 | 59 | 59 | 59 | 36362 |
| 1713803400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713544200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713457800 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 58 | 55096 |
| 1713371400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 2000 |
| 1713285000 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 12547 |
| 1713198600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 2900 |
| 1712939400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 1614 |
| 1712853000 | 59.5 | 1 | 1.71 | 58.5 | 59.5 | 58.5 | 21892 |
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
