We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -6.66666666667 | 60 | 60 | 54 | 1041637 | 56.64675147 | DE |
| 4 | -0.5 | -0.884955752212 | 56.5 | 66 | 54 | 579306 | 59.17403346 | DE |
| 12 | -16 | -22.2222222222 | 72 | 72.5 | 54 | 593710 | 63.11686755 | DE |
| 26 | -3 | -5.08474576271 | 59 | 73 | 47.5 | 881181 | 60.81101945 | DE |
| 52 | -14 | -20 | 70 | 86.5 | 47.5 | 694726 | 64.83780659 | DE |
| 156 | -50 | -47.1698113208 | 106 | 114 | 47.5 | 767366 | 84.52689248 | DE |
| 260 | 21.75 | 63.503649635 | 34.25 | 149.5 | 25 | 1169469 | 75.84640687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722616200 | 56 | -1 | -1.75 | 58 | 58.15 | 56 | 491203 |
| 1722529800 | 57 | 1 | 1.79 | 56 | 58 | 56 | 747918 |
| 1722443400 | 56 | 0 | 0.00 | 55.5 | 56 | 54 | 1211174 |
| 1722357000 | 56 | -0.7 | -1.23 | 57 | 57.35 | 56 | 427999 |
| 1722270600 | 56.7 | -3.3 | -5.50 | 60 | 60 | 56.25 | 2625420 |
| 1722011400 | 60 | 0 | 0.00 | 60 | 60 | 59.5 | 195672 |
| 1721925000 | 60 | -0.7 | -1.15 | 61 | 61.5 | 59.5 | 516543 |
| 1721838600 | 60.7 | -0.3 | -0.49 | 61 | 61.35 | 60.5 | 191756 |
| 1721752200 | 61 | -0.5 | -0.81 | 61.5 | 62 | 61 | 437253 |
| 1721665800 | 61.5 | -1.6 | -2.54 | 63 | 63.15 | 61.5 | 425856 |
| 1721406600 | 63.1 | -2.3 | -3.52 | 65 | 65.5 | 62.5 | 449368 |
| 1721320200 | 65.4 | 0.4 | 0.62 | 65 | 65.45 | 65 | 378973 |
| 1721233800 | 65 | -1 | -1.52 | 64.5 | 65 | 64 | 89235 |
| 1721147400 | 66 | 2.5 | 3.94 | 63.5 | 66 | 62.75 | 351846 |
| 1721061000 | 63.5 | 1.5 | 2.42 | 62 | 64 | 62 | 498886 |
| 1720801800 | 62 | 0.9 | 1.47 | 61 | 62 | 61 | 327944 |
| 1720715400 | 61.1 | 0.6 | 0.99 | 60.5 | 61.1 | 60.5 | 385425 |
| 1720629000 | 60.5 | 0.5 | 0.83 | 59 | 60.5 | 59 | 630808 |
| 1720542600 | 60 | 1.5 | 2.56 | 58 | 60 | 58 | 631283 |
| 1720456200 | 58.5 | 2 | 3.54 | 57 | 58.5 | 57 | 632927 |
| 1720197000 | 56.5 | -0.2 | -0.35 | 56.5 | 56.5 | 56.5 | 429826 |
| 1720110600 | 56.7 | -0.7 | -1.22 | 57.5 | 57.5 | 55.5 | 1535486 |
| 1720024200 | 57.4 | -1.1 | -1.88 | 58.5 | 58.5 | 56.5 | 1544109 |
| 1719937800 | 58.5 | -0.3 | -0.51 | 58.5 | 58.5 | 58.5 | 259023 |
| 1719851400 | 58.8 | 0.8 | 1.38 | 58.5 | 59 | 58.35 | 381724 |
| 1719592200 | 58 | -1.5 | -2.52 | 60.5 | 60.5 | 58 | 343772 |
| 1719505800 | 59.5 | -0.5 | -0.83 | 61.5 | 61.5 | 59.5 | 209310 |
| 1719419400 | 60 | -2 | -3.23 | 62 | 62 | 60 | 101457 |
| 1719333000 | 62 | 0.9 | 1.47 | 61.5 | 62.5 | 61.5 | 197030 |
| 1719246600 | 61.1 | -0.4 | -0.65 | 61 | 61.5 | 61 | 290068 |
| 1718987400 | 61.5 | -1.5 | -2.38 | 63 | 63 | 61 | 316305 |
| 1718901000 | 63 | -0.5 | -0.79 | 63.5 | 63.5 | 63 | 547467 |
| 1718814600 | 63.5 | 0.5 | 0.79 | 63 | 63.5 | 62.75 | 655499 |
| 1718728200 | 63 | 0.6 | 0.96 | 63.5 | 63.5 | 63 | 263219 |
| 1718641800 | 62.4 | 0.4 | 0.65 | 64 | 64 | 62.4 | 180012 |
| 1718382600 | 62 | -2 | -3.13 | 64 | 64 | 62 | 281540 |
| 1718296200 | 64 | 1 | 1.59 | 63 | 64 | 63 | 140542 |
| 1718209800 | 63 | 1 | 1.61 | 62.5 | 63 | 62.5 | 209880 |
| 1718123400 | 62 | 0 | 0.00 | 62 | 62.5 | 61.5 | 404094 |
| 1718037000 | 62 | 1.9 | 3.16 | 60 | 62 | 59.5 | 803504 |
| 1717777800 | 60.1 | -0.9 | -1.48 | 61 | 61.5 | 60 | 788984 |
| 1717691400 | 61 | -2 | -3.17 | 62.5 | 62.6 | 60 | 1346650 |
| 1717605000 | 63 | -1.8 | -2.78 | 65 | 65 | 62.5 | 468813 |
| 1717518600 | 64.8 | -2.2 | -3.28 | 67 | 67.25 | 64.8 | 629273 |
| 1717432200 | 67 | 0 | 0.00 | 67 | 67.5 | 66.5 | 629656 |
| 1717173000 | 67 | -0.8 | -1.18 | 68 | 68 | 67 | 434302 |
| 1717086600 | 67.8 | -0.2 | -0.29 | 68 | 68.5 | 67.8 | 343986 |
| 1717000200 | 68 | -1 | -1.45 | 68.5 | 69.5 | 67.5 | 909732 |
| 1716913800 | 69 | -1 | -1.43 | 70 | 70.5 | 68.5 | 592818 |
| 1716568200 | 70 | 0 | 0.00 | 70 | 70.5 | 70 | 467884 |
| 1716481800 | 70 | -2 | -2.78 | 72 | 72 | 70 | 1001452 |
| 1716395400 | 72 | 0.8 | 1.12 | 71 | 72 | 71 | 650913 |
| 1716309000 | 71.2 | 0.2 | 0.28 | 71 | 71.55 | 71 | 452188 |
| 1716222600 | 71 | 2 | 2.90 | 69 | 71 | 69 | 890159 |
| 1715963400 | 69 | 0.1 | 0.15 | 69 | 69.5 | 68.9 | 741509 |
| 1715877000 | 68.9 | -0.2 | -0.29 | 69 | 70 | 68.9 | 445414 |
| 1715790600 | 69.1 | -0.8 | -1.14 | 69.5 | 70.25 | 69 | 570317 |
| 1715704200 | 69.9 | -1.1 | -1.55 | 71 | 71.4 | 69 | 1704380 |
| 1715617800 | 71 | -1.5 | -2.07 | 72 | 72.5 | 71 | 721543 |
| 1715358600 | 72.5 | 0.7 | 0.97 | 72 | 72.5 | 70.9 | 988776 |
| 1715272200 | 71.8 | -0.2 | -0.28 | 72 | 72.85 | 71 | 1114633 |
| 1715185800 | 72 | -1 | -1.37 | 72 | 72.5 | 72 | 701528 |
| 1715099400 | 73 | 4 | 5.80 | 69 | 73 | 69 | 1238449 |
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
