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 | -1.9 | -3.22033898305 | 59 | 59 | 56.3 | 924919 | 57.00761208 | DE |
| 4 | -0.4 | -0.695652173913 | 57.5 | 59 | 56.1 | 741803 | 56.9348521 | DE |
| 12 | -3.8 | -6.23973727422 | 60.9 | 62.5 | 56.1 | 671075 | 58.70921103 | DE |
| 26 | -7.8 | -12.0184899846 | 64.9 | 64.9 | 54 | 618768 | 58.98533282 | DE |
| 52 | 3.1 | 5.74074074074 | 54 | 66.9 | 47 | 697730 | 58.12996496 | DE |
| 156 | -47.1 | -45.2015355086 | 104.2 | 114 | 42.25 | 823616 | 69.83841553 | DE |
| 260 | -25.1 | -30.5352798054 | 82.2 | 114 | 42.25 | 717730 | 78.95557444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 57.1 | 0 | 0.00 | 57.2 | 57.4 | 57.1 | 389896 |
| 1720024200 | 57.1 | 0.3 | 0.53 | 56.7 | 57.9 | 56.5 | 2148168 |
| 1719937800 | 56.8 | -0.2 | -0.35 | 57.1 | 57.2 | 56.3 | 1093018 |
| 1719851400 | 57 | 0 | 0.00 | 57.3 | 58.35 | 57 | 475681 |
| 1719592200 | 57 | 0.2 | 0.35 | 59 | 59 | 56.6 | 517833 |
| 1719505800 | 56.8 | -0.7 | -1.22 | 56.8 | 56.8 | 56.8 | 579996 |
| 1719419400 | 57.5 | 0.5 | 0.88 | 57.1 | 58.1 | 57 | 740872 |
| 1719333000 | 57 | 0 | 0.00 | 58.1 | 58.1 | 56.7 | 379480 |
| 1719246600 | 57 | 0 | 0.00 | 56.6 | 57.7 | 56.6 | 317724 |
| 1718987400 | 57 | -0.3 | -0.52 | 57.6 | 57.6 | 56.1 | 672088 |
| 1718901000 | 57.3 | 0.3 | 0.53 | 57.9 | 58.2 | 56.9 | 503402 |
| 1718814600 | 57 | 0 | 0.00 | 56.5 | 57.8 | 56.5 | 347132 |
| 1718728200 | 57 | 0 | 0.00 | 56.5 | 57.9 | 56.5 | 505815 |
| 1718641800 | 57 | 0.3 | 0.53 | 58 | 58 | 56.5 | 1035792 |
| 1718382600 | 56.7 | 0.2 | 0.35 | 57.5 | 57.5 | 56.5 | 467150 |
| 1718296200 | 56.5 | -0.1 | -0.18 | 56.5 | 57.9 | 56.5 | 342394 |
| 1718209800 | 56.6 | 0.1 | 0.18 | 56.5 | 57.9 | 56.5 | 1159945 |
| 1718123400 | 56.5 | -0.6 | -1.05 | 59 | 59 | 56.5 | 1450659 |
| 1718037000 | 57.1 | 0.1 | 0.18 | 57 | 58.4 | 56.6 | 934514 |
| 1717777800 | 57 | -0.1 | -0.18 | 57.5 | 57.5 | 56.8 | 774498 |
| 1717691400 | 57.1 | 0.1 | 0.18 | 59.3 | 59.3 | 56.8 | 417076 |
| 1717605000 | 57 | 0 | 0.00 | 56.8 | 57.6 | 56.6 | 629973 |
| 1717518600 | 57 | -0.2 | -0.35 | 57.2 | 58 | 56.6 | 1217217 |
| 1717432200 | 57.2 | 0.3 | 0.53 | 58 | 58 | 57 | 799954 |
| 1717173000 | 56.9 | -1 | -1.73 | 58.2 | 58.2 | 56.9 | 1300589 |
| 1717086600 | 57.9 | -1.1 | -1.86 | 58.7 | 59 | 57.5 | 624162 |
| 1717000200 | 59 | -0.4 | -0.67 | 58.9 | 60.6 | 58.9 | 918332 |
| 1716913800 | 59.4 | 0.6 | 1.02 | 60 | 60 | 58.9 | 935139 |
| 1716568200 | 58.8 | -0.4 | -0.68 | 60 | 60 | 58.6 | 620052 |
| 1716481800 | 59.2 | -0.5 | -0.84 | 60.3 | 60.9 | 59 | 808447 |
| 1716395400 | 59.7 | -1.4 | -2.29 | 60.6 | 61 | 59.7 | 826004 |
| 1716309000 | 61.1 | 0.1 | 0.16 | 62.2 | 62.2 | 60.7 | 933771 |
| 1716222600 | 61 | 0.1 | 0.16 | 61.2 | 62.3 | 60.9 | 825451 |
| 1715963400 | 60.9 | -0.1 | -0.16 | 61.2 | 61.5 | 60.8 | 2519063 |
| 1715877000 | 61 | 0.1 | 0.16 | 61.75 | 61.75 | 61 | 647410 |
| 1715790600 | 60.9 | -0.4 | -0.65 | 61 | 61.1 | 60.7 | 850463 |
| 1715704200 | 61.3 | 0.4 | 0.66 | 60.7 | 61.3 | 60.4 | 596831 |
| 1715617800 | 60.9 | -0.2 | -0.33 | 60.6 | 60.9 | 60 | 418207 |
| 1715358600 | 61.1 | 0.3 | 0.49 | 61.1 | 61.1 | 60.6 | 311115 |
| 1715272200 | 60.8 | 0 | 0.00 | 60.9 | 61 | 60 | 713872 |
| 1715185800 | 60.8 | -0.2 | -0.33 | 61.1 | 61.2 | 60.5 | 254301 |
| 1715099400 | 61 | 0.2 | 0.33 | 61.3 | 61.4 | 60.5 | 756106 |
| 1714753800 | 60.8 | -0.2 | -0.33 | 60 | 61.1 | 60 | 1206892 |
| 1714667400 | 61 | 0.1 | 0.16 | 61.5 | 62.4 | 60 | 282234 |
| 1714581000 | 60.9 | 0.2 | 0.33 | 60 | 61.5 | 60 | 314860 |
| 1714494600 | 60.7 | -0.1 | -0.16 | 60.8 | 60.9 | 60.5 | 225318 |
| 1714408200 | 60.8 | 0.9 | 1.50 | 62.2 | 62.3 | 60.6 | 229976 |
| 1714149000 | 59.9 | -0.9 | -1.48 | 61.05 | 61.1 | 59.9 | 189015 |
| 1714062600 | 60.8 | 0.2 | 0.33 | 60.7 | 60.9 | 59.8 | 404797 |
| 1713976200 | 60.6 | -1.2 | -1.94 | 61.6 | 61.6 | 59 | 334068 |
| 1713889800 | 61.8 | 0 | 0.00 | 62.4 | 62.5 | 61.8 | 337694 |
| 1713803400 | 61.8 | 0.9 | 1.48 | 60.6 | 61.8 | 60.6 | 312204 |
| 1713544200 | 60.9 | -0.1 | -0.16 | 60.5 | 60.9 | 59.6 | 248706 |
| 1713457800 | 61 | 0.7 | 1.16 | 60.7 | 61 | 60.5 | 237607 |
| 1713371400 | 60.3 | 1.3 | 2.20 | 59.3 | 61 | 58.9 | 506972 |
| 1713285000 | 59 | -1 | -1.67 | 60 | 60.1 | 59 | 451324 |
| 1713198600 | 60 | -0.8 | -1.32 | 60 | 60 | 60 | 358915 |
| 1712939400 | 60.8 | 0 | 0.00 | 60.9 | 61.7 | 60.4 | 522197 |
| 1712853000 | 60.8 | 0.2 | 0.33 | 61.7 | 61.7 | 60.2 | 452819 |
| 1712766600 | 60.6 | -0.2 | -0.33 | 60.8 | 61.8 | 59.9 | 684832 |
| 1712680200 | 60.8 | 0.3 | 0.50 | 60.7 | 61.8 | 60.2 | 634618 |
| 1712593800 | 60.5 | 0.8 | 1.34 | 59.9 | 60.9 | 59.9 | 482779 |
| 1712334600 | 59.7 | 0.4 | 0.67 | 60 | 60.6 | 59.2 | 317639 |
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
