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 | 1.72413793103 | 58 | 61.5 | 57 | 340841 | 59.41480803 | DE |
| 4 | -1 | -1.66666666667 | 60 | 61.5 | 57 | 217514 | 58.73835599 | DE |
| 12 | 3 | 5.35714285714 | 56 | 63 | 51.5 | 286274 | 58.22673894 | DE |
| 26 | 21 | 55.2631578947 | 38 | 63 | 36.25 | 249160 | 54.25594361 | DE |
| 52 | 24.5 | 71.0144927536 | 34.5 | 63 | 31.3 | 249921 | 46.52984401 | DE |
| 156 | 35.5 | 151.063829787 | 23.5 | 63 | 15.25 | 189477 | 35.05435308 | DE |
| 260 | 24 | 68.5714285714 | 35 | 63 | 12.5 | 191226 | 29.64652593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 59 | -1.5 | -2.48 | 60.5 | 60.5 | 59 | 268502 |
| 1734629400 | 60.5 | 0.5 | 0.83 | 60.5 | 61.5 | 57.5 | 796656 |
| 1734543000 | 60 | 3 | 5.26 | 57 | 60 | 57 | 434803 |
| 1734456600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 220695 |
| 1734370200 | 57 | -0.5 | -0.87 | 57.5 | 57.5 | 57 | 206809 |
| 1734111000 | 57.5 | -0.5 | -0.86 | 58 | 58 | 57.5 | 45241 |
| 1734024600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 115206 |
| 1733938200 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 38553 |
| 1733851800 | 58.5 | 0.5 | 0.86 | 58 | 58.5 | 58 | 112397 |
| 1733765400 | 58 | 0 | 0.00 | 58 | 58 | 57.7 | 318462 |
| 1733506200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 128123 |
| 1733419800 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 148152 |
| 1733333400 | 58.5 | 0.5 | 0.86 | 58 | 58.5 | 58 | 119156 |
| 1733247000 | 58 | 0.5 | 0.87 | 57.5 | 58 | 57.5 | 134254 |
| 1733160600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 188604 |
| 1732901400 | 57.5 | -1 | -1.71 | 58.5 | 58.5 | 57.5 | 160546 |
| 1732815000 | 58.5 | -0.2 | -0.34 | 58.7 | 58.7 | 58.5 | 132598 |
| 1732728600 | 58.7 | 0.2 | 0.34 | 58.5 | 58.7 | 58.5 | 435129 |
| 1732642200 | 58.5 | -0.3 | -0.51 | 58.8 | 58.8 | 58.5 | 221210 |
| 1732555800 | 58.8 | -0.2 | -0.34 | 59 | 59 | 58.8 | 361804 |
| 1732296600 | 59 | -1 | -1.67 | 60 | 60 | 59 | 124701 |
| 1732210200 | 60 | -0.6 | -0.99 | 60 | 61.5 | 60 | 237879 |
| 1732123800 | 60.6 | 4.1 | 7.26 | 56.5 | 60.6 | 56.5 | 578530 |
| 1732037400 | 56.5 | 0.5 | 0.89 | 56 | 56.5 | 56 | 153385 |
| 1731951000 | 56 | -2 | -3.45 | 58 | 58 | 56 | 143717 |
| 1731691800 | 58 | 0 | 0.00 | 58 | 58 | 57 | 216060 |
| 1731605400 | 58 | 0 | 0.00 | 58 | 58 | 57.5 | 201617 |
| 1731519000 | 58 | 0 | 0.00 | 58.5 | 58.5 | 58 | 80615 |
| 1731432600 | 58 | 5.5 | 10.48 | 55.5 | 59.5 | 55.5 | 1350592 |
| 1731346200 | 52.5 | -5 | -8.70 | 57 | 57 | 52.5 | 934942 |
| 1731087000 | 57.5 | -0.5 | -0.86 | 58 | 58 | 57.5 | 118510 |
| 1731000600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 56191 |
| 1730914200 | 58 | -1.5 | -2.52 | 59.5 | 59.5 | 58 | 171528 |
| 1730827800 | 59.5 | -0.5 | -0.83 | 60 | 60 | 59.3 | 370691 |
| 1730741400 | 60 | 2 | 3.45 | 58 | 60.5 | 58 | 288490 |
| 1730482200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 139666 |
| 1730395800 | 58 | 0 | 0.00 | 58 | 58.5 | 58 | 299242 |
| 1730309400 | 58 | 5 | 9.43 | 53 | 59 | 53 | 848382 |
| 1730223000 | 53 | 0 | 0.00 | 53 | 53 | 51.5 | 273053 |
| 1730136600 | 53 | -4 | -7.02 | 57 | 57.5 | 52.5 | 494719 |
| 1729873800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 76115 |
| 1729787400 | 57 | 0 | 0.00 | 56.5 | 57 | 56.5 | 95007 |
| 1729701000 | 57 | 2 | 3.64 | 55 | 57 | 55 | 286664 |
| 1729614600 | 55 | -3 | -5.17 | 58 | 58 | 54.5 | 321224 |
| 1729528200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 103162 |
| 1729269000 | 58 | -2 | -3.33 | 60 | 60 | 58 | 255706 |
| 1729182600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 47240 |
| 1729096200 | 60 | 1 | 1.69 | 59 | 60 | 59 | 109966 |
| 1729009800 | 59 | 0 | 0.00 | 59 | 59.5 | 59 | 310574 |
| 1728923400 | 59 | 1 | 1.72 | 58 | 59 | 58 | 128676 |
| 1728664200 | 58 | 0 | 0.00 | 58 | 58 | 57.5 | 234455 |
| 1728577800 | 58 | -2.8 | -4.61 | 60.8 | 60.8 | 58 | 371993 |
| 1728491400 | 60.8 | 0 | 0.00 | 60.8 | 60.8 | 60.8 | 169423 |
| 1728405000 | 60.8 | -2.2 | -3.49 | 63 | 63 | 60.8 | 203355 |
| 1728318600 | 63 | 3.5 | 5.88 | 59.5 | 63 | 59.5 | 824229 |
| 1728059400 | 59.5 | 0 | 0.00 | 59.5 | 60.2 | 59.5 | 493269 |
| 1727973000 | 59.5 | 0 | 0.00 | 59.5 | 59.7 | 59.5 | 137571 |
| 1727886600 | 59.5 | -0.5 | -0.83 | 60.5 | 60.5 | 59.5 | 245664 |
| 1727800200 | 60 | 3 | 5.26 | 57 | 60 | 57 | 814441 |
| 1727713800 | 57 | -0.5 | -0.87 | 57.5 | 57.5 | 57 | 109839 |
| 1727454600 | 57.5 | 1.9 | 3.42 | 56 | 57.5 | 56 | 598519 |
| 1727368200 | 55.6 | 1.6 | 2.96 | 54 | 56 | 54 | 463734 |
| 1727281800 | 54 | -2.2 | -3.91 | 58 | 58 | 54 | 901412 |
| 1727195400 | 56.2 | 4.2 | 8.08 | 52 | 56.2 | 52 | 570557 |
| 1727109000 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 52 | 112518 |
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
