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 | 58.6 | 59.6 | 55.6 | 370892 | 57.37622576 | DE |
| 4 | -0.4 | -0.677966101695 | 59 | 60 | 55.6 | 215676 | 57.82918572 | DE |
| 12 | -0.4 | -0.677966101695 | 59 | 60.6 | 52.8 | 266052 | 57.30155455 | DE |
| 26 | 3.8 | 6.93430656934 | 54.8 | 62 | 51 | 354611 | 57.94274376 | DE |
| 52 | 7.2 | 14.0077821012 | 51.4 | 62 | 45 | 310563 | 54.71260806 | DE |
| 156 | -42.4 | -41.9801980198 | 101 | 117.5 | 45 | 279990 | 72.43907993 | DE |
| 260 | -13.6 | -18.836565097 | 72.2 | 117.5 | 45 | 237416 | 79.7898939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 59 | 1.2 | 2.08 | 59.4 | 59.4 | 57.6 | 170054 |
| 1741973400 | 57.8 | 0.2 | 0.35 | 58 | 58 | 57.4 | 481217 |
| 1741887000 | 57.6 | -0.4 | -0.69 | 59.4 | 59.4 | 57 | 575537 |
| 1741800600 | 58 | 2.4 | 4.32 | 57.6 | 58 | 57 | 210836 |
| 1741714200 | 55.6 | -0.8 | -1.42 | 58.6 | 59 | 55.6 | 416817 |
| 1741627800 | 56.4 | -0.6 | -1.05 | 56 | 56.4 | 56 | 137463 |
| 1741368600 | 57 | 0 | 0.00 | 59 | 59 | 56.6 | 78822 |
| 1741282200 | 57 | 1.4 | 2.52 | 56.2 | 57 | 56 | 156200 |
| 1741195800 | 55.6 | -1 | -1.77 | 57 | 57 | 55.6 | 142902 |
| 1741109400 | 56.6 | -1 | -1.74 | 57 | 57.2 | 56 | 157211 |
| 1741023000 | 57.6 | 0.6 | 1.05 | 58 | 59 | 57.6 | 101999 |
| 1740763800 | 57 | -0.8 | -1.38 | 58.8 | 58.8 | 57 | 15689 |
| 1740677400 | 57.8 | -0.6 | -1.03 | 57.2 | 57.8 | 57.2 | 87046 |
| 1740591000 | 58.4 | -0.6 | -1.02 | 57.6 | 58.4 | 57.2 | 244941 |
| 1740504600 | 59 | -1 | -1.67 | 59 | 59.8 | 59 | 94397 |
| 1740418200 | 60 | 1.8 | 3.09 | 59 | 60 | 59 | 340396 |
| 1740159000 | 58.2 | -1.2 | -2.02 | 58 | 59 | 58 | 259052 |
| 1740072600 | 59.4 | 0.4 | 0.68 | 58.2 | 59.4 | 58.2 | 325816 |
| 1739986200 | 59 | 1 | 1.72 | 59.2 | 59.2 | 59 | 130758 |
| 1739899800 | 58 | -1 | -1.69 | 59 | 59 | 58 | 186360 |
| 1739813400 | 59 | 0.8 | 1.37 | 58.2 | 59 | 57.8 | 109970 |
| 1739554200 | 58.2 | -0.8 | -1.36 | 58.2 | 58.2 | 58.2 | 420476 |
| 1739467800 | 59 | 0.2 | 0.34 | 59 | 59.4 | 59 | 197634 |
| 1739381400 | 58.8 | 0.8 | 1.38 | 59.4 | 59.4 | 58 | 104201 |
| 1739295000 | 58 | -1 | -1.69 | 58.6 | 58.6 | 58 | 315315 |
| 1739208600 | 59 | -0.2 | -0.34 | 57.2 | 59 | 57.2 | 111810 |
| 1738949400 | 59.2 | 1.4 | 2.42 | 59 | 59.2 | 58 | 859869 |
| 1738863000 | 57.8 | 1.4 | 2.48 | 58 | 58 | 57 | 360294 |
| 1738776600 | 56.4 | 0.6 | 1.08 | 58 | 58 | 55.8 | 160067 |
| 1738690200 | 55.8 | -1.2 | -2.11 | 57.2 | 57.2 | 55.8 | 391598 |
| 1738603800 | 57 | 1 | 1.79 | 56 | 58 | 55 | 461224 |
| 1738344600 | 56 | 0.6 | 1.08 | 55 | 56 | 54.8 | 472264 |
| 1738258200 | 55.4 | -1.6 | -2.81 | 56.6 | 57 | 55.4 | 221411 |
| 1738171800 | 57 | 0.4 | 0.71 | 57.8 | 57.8 | 57 | 272468 |
| 1738085400 | 56.6 | -0.4 | -0.70 | 57 | 57.2 | 56.6 | 425612 |
| 1737999000 | 57 | -0.4 | -0.70 | 57.8 | 57.8 | 57 | 357131 |
| 1737739800 | 57.4 | 1.6 | 2.87 | 56.8 | 57.4 | 56 | 573723 |
| 1737653400 | 55.8 | 1.6 | 2.95 | 56 | 56.2 | 55.8 | 464394 |
| 1737567000 | 54.2 | 0.2 | 0.37 | 54.2 | 55.6 | 54.2 | 384899 |
| 1737480600 | 54 | -3.6 | -6.25 | 56.6 | 56.6 | 54 | 287425 |
| 1737394200 | 57.6 | 0.4 | 0.70 | 56.6 | 57.6 | 56.6 | 148498 |
| 1737135000 | 57.2 | 0.4 | 0.70 | 57.6 | 57.6 | 57 | 104818 |
| 1737048600 | 56.8 | 0.6 | 1.07 | 58.8 | 58.8 | 56.8 | 91524 |
| 1736962200 | 56.2 | -1 | -1.75 | 57.8 | 58.4 | 56 | 365512 |
| 1736875800 | 57.2 | 0.4 | 0.70 | 57.4 | 57.4 | 57.2 | 416241 |
| 1736789400 | 56.8 | 2.6 | 4.80 | 54.6 | 57.6 | 54.6 | 383044 |
| 1736530200 | 54.2 | -3.4 | -5.90 | 56 | 56 | 54 | 501508 |
| 1736443800 | 57.6 | 1.6 | 2.86 | 56 | 57.6 | 55 | 238073 |
| 1736357400 | 56 | -1.2 | -2.10 | 57.2 | 59.6 | 52.8 | 396045 |
| 1736271000 | 57.2 | -1.2 | -2.05 | 58.4 | 59.8 | 57 | 211930 |
| 1736184600 | 58.4 | -1.4 | -2.34 | 58.6 | 59 | 58.4 | 143009 |
| 1735925400 | 59.8 | -0.2 | -0.33 | 60.6 | 60.6 | 58 | 194561 |
| 1735839000 | 60 | 1.2 | 2.04 | 58.8 | 60.4 | 58.6 | 134273 |
| 1735666200 | 58.8 | -0.2 | -0.34 | 58.8 | 58.8 | 56.8 | 71388 |
| 1735579800 | 59 | -0.8 | -1.34 | 59 | 59 | 59 | 52453 |
| 1735320600 | 59.8 | 0.2 | 0.34 | 60.6 | 60.6 | 58.6 | 333883 |
| 1735061400 | 59.6 | -0.2 | -0.33 | 59 | 59.6 | 59 | 112929 |
| 1734975000 | 59.8 | 2.2 | 3.82 | 58.8 | 59.8 | 58.8 | 318982 |
| 1734715800 | 57.6 | -1.2 | -2.04 | 57.6 | 57.6 | 56 | 762244 |
| 1734629400 | 58.8 | 0 | 0.00 | 57 | 58.8 | 57 | 282842 |
| 1734543000 | 58.8 | -0.2 | -0.34 | 58.6 | 58.8 | 58.6 | 148535 |
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
