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 | -2.8 | -4.60526315789 | 60.8 | 60.8 | 57 | 154990 | 58.03764325 | DE |
| 4 | -1.8 | -3.01003344482 | 59.8 | 61.6 | 54 | 815875 | 59.68662779 | DE |
| 12 | -6.4 | -9.93788819876 | 64.4 | 66.4 | 54 | 545653 | 60.30383762 | DE |
| 26 | 8.1 | 16.2324649299 | 49.9 | 66.4 | 47.1 | 475664 | 57.49728954 | DE |
| 52 | 13.4 | 30.0448430493 | 44.6 | 66.4 | 40.1 | 387344 | 53.75061389 | DE |
| 156 | 15.7 | 37.1158392435 | 42.3 | 66.4 | 27 | 345146 | 45.99258811 | DE |
| 260 | 32.75 | 129.702970297 | 25.25 | 66.4 | 24.5 | 358801 | 43.79224905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723566600 | 58 | -0.4 | -0.68 | 58 | 58 | 58 | 45030 |
| 1723480200 | 58.4 | 1 | 1.74 | 58.6 | 59.8 | 57.8 | 144753 |
| 1723221000 | 57.4 | -0.6 | -1.03 | 58.4 | 58.6 | 57.2 | 281881 |
| 1723134600 | 58 | -1 | -1.69 | 59.8 | 59.8 | 57.8 | 162886 |
| 1723048200 | 59 | 0 | 0.00 | 60.8 | 60.8 | 59 | 140399 |
| 1722961800 | 59 | 1.8 | 3.15 | 58.6 | 59.2 | 58.2 | 1126990 |
| 1722875400 | 57.2 | -1.8 | -3.05 | 58.4 | 58.4 | 56 | 416489 |
| 1722616200 | 59 | -1.6 | -2.64 | 59.6 | 60.6 | 59 | 91808 |
| 1722529800 | 60.6 | 0.8 | 1.34 | 59.8 | 60.6 | 59.8 | 137388 |
| 1722443400 | 59.8 | -0.4 | -0.66 | 60.2 | 60.6 | 59.8 | 222174 |
| 1722357000 | 60.2 | 1 | 1.69 | 60.8 | 61.6 | 59.6 | 244073 |
| 1722270600 | 59.2 | 2.2 | 3.86 | 57.2 | 59.4 | 57 | 263930 |
| 1722011400 | 57 | 1 | 1.79 | 55.6 | 58 | 54 | 307510 |
| 1721925000 | 56 | -1 | -1.75 | 55.2 | 56.6 | 54 | 307514 |
| 1721838600 | 57 | 0 | 0.00 | 56.4 | 58 | 55.6 | 137250 |
| 1721752200 | 57 | -0.6 | -1.04 | 58.2 | 58.2 | 56 | 181277 |
| 1721665800 | 57.6 | -2.6 | -4.32 | 60.6 | 60.6 | 56.2 | 142598 |
| 1721406600 | 60.2 | 0 | 0.00 | 60.2 | 60.4 | 56.6 | 11683752 |
| 1721320200 | 60.2 | 0.6 | 1.01 | 58.2 | 60.4 | 56.8 | 236908 |
| 1721233800 | 59.6 | -0.4 | -0.67 | 59.8 | 60.2 | 59 | 42889 |
| 1721147400 | 60 | 0.4 | 0.67 | 59 | 60.8 | 58.4 | 250417 |
| 1721061000 | 59.6 | -1.2 | -1.97 | 60.2 | 60.8 | 58.4 | 224725 |
| 1720801800 | 60.8 | -0.2 | -0.33 | 60.8 | 61 | 56.8 | 234147 |
| 1720715400 | 61 | 1.8 | 3.04 | 57.2 | 61 | 56.4 | 219206 |
| 1720629000 | 59.2 | -0.8 | -1.33 | 60.4 | 60.4 | 59.2 | 168798 |
| 1720542600 | 60 | 1 | 1.69 | 59 | 60 | 58.8 | 374958 |
| 1720456200 | 59 | 0.4 | 0.68 | 58.6 | 59 | 58.6 | 63539 |
| 1720197000 | 58.6 | -0.6 | -1.01 | 59.4 | 59.6 | 58.6 | 324288 |
| 1720110600 | 59.2 | 0.8 | 1.37 | 58.8 | 59.2 | 57 | 182472 |
| 1720024200 | 58.4 | -0.2 | -0.34 | 57.2 | 58.4 | 57 | 82516 |
| 1719937800 | 58.6 | 0.6 | 1.03 | 58.2 | 60.4 | 58.2 | 61405 |
| 1719851400 | 58 | -0.6 | -1.02 | 58.8 | 61.8 | 58 | 165694 |
| 1719592200 | 58.6 | -2 | -3.30 | 59 | 59.6 | 58.6 | 1742187 |
| 1719505800 | 60.6 | 1.4 | 2.36 | 61 | 61 | 60.6 | 51933 |
| 1719419400 | 59.2 | -1.8 | -2.95 | 59.6 | 59.6 | 59.2 | 82063 |
| 1719333000 | 61 | 0 | 0.00 | 59 | 62 | 59 | 170845 |
| 1719246600 | 61 | 3.2 | 5.54 | 55.2 | 61 | 55.2 | 1845436 |
| 1718987400 | 57.8 | 0.6 | 1.05 | 57.6 | 57.8 | 57.4 | 305116 |
| 1718901000 | 57.2 | 0.6 | 1.06 | 56.6 | 57.2 | 56.6 | 368508 |
| 1718814600 | 56.6 | 0 | 0.00 | 56.6 | 57.2 | 56 | 288211 |
| 1718728200 | 56.6 | -0.4 | -0.70 | 57 | 57.2 | 56 | 345353 |
| 1718641800 | 57 | -0.8 | -1.38 | 58 | 58 | 56.8 | 136669 |
| 1718382600 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.2 | 113247 |
| 1718296200 | 57.8 | -2.2 | -3.67 | 60.2 | 60.2 | 57 | 163553 |
| 1718209800 | 60 | 0.2 | 0.33 | 59.8 | 60 | 59.8 | 240044 |
| 1718123400 | 59.8 | -0.8 | -1.32 | 58.4 | 60.8 | 58.4 | 149818 |
| 1718037000 | 60.6 | 0 | 0.00 | 62.8 | 62.8 | 60.4 | 194367 |
| 1717777800 | 60.6 | -0.4 | -0.66 | 61.8 | 61.8 | 59.4 | 330551 |
| 1717691400 | 61 | -1.2 | -1.93 | 63 | 63 | 59 | 320061 |
| 1717605000 | 62.2 | -0.8 | -1.27 | 63.2 | 63.2 | 61 | 380529 |
| 1717518600 | 63 | 2.2 | 3.62 | 63.6 | 63.6 | 60.4 | 2071908 |
| 1717432200 | 60.8 | -0.2 | -0.33 | 63.4 | 63.8 | 60.2 | 476198 |
| 1717173000 | 61 | -1.2 | -1.93 | 63.6 | 63.6 | 61 | 328364 |
| 1717086600 | 62.2 | -1.2 | -1.89 | 63.2 | 63.2 | 61.8 | 294404 |
| 1717000200 | 63.4 | 0.6 | 0.96 | 64 | 64 | 62 | 251747 |
| 1716913800 | 62.8 | -2 | -3.09 | 64.8 | 64.8 | 62.8 | 223698 |
| 1716568200 | 64.8 | 0.8 | 1.25 | 65 | 65.599999 | 63.8 | 208014 |
| 1716481800 | 64 | 0 | 0.00 | 66 | 66.4 | 64 | 107617 |
| 1716395400 | 64 | -0.6 | -0.93 | 64.4 | 64.4 | 64 | 2333403 |
| 1716309000 | 64.599999 | 1.6 | 2.54 | 63.8 | 66 | 63.4 | 318978 |
| 1716222600 | 63 | -2.6 | -3.96 | 65.8 | 66 | 63 | 885054 |
| 1715963400 | 65.599999 | 1 | 1.55 | 65 | 65.599999 | 63.4 | 797951 |
| 1715877000 | 64.599999 | 1.4 | 2.22 | 66.2 | 66.2 | 63.6 | 312206 |
| 1715790600 | 63.2 | 0.8 | 1.28 | 63.6 | 65.4 | 62.2 | 889487 |
| 1715704200 | 62.4 | 0.2 | 0.32 | 63 | 64 | 62.4 | 2471884 |
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
