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 | 0.5 | 0.840336134454 | 59.5 | 60 | 57 | 295780 | 59.21475083 | DE |
| 4 | -1.3 | -2.1207177814 | 61.3 | 66.5 | 57 | 292846 | 62.04069449 | DE |
| 12 | 2 | 3.44827586207 | 58 | 66.5 | 56 | 258396 | 60.66298112 | DE |
| 26 | 11 | 22.4489795918 | 49 | 66.5 | 47.5 | 254484 | 58.07848369 | DE |
| 52 | 21.9 | 57.4803149606 | 38.1 | 66.5 | 36.25 | 247768 | 50.35386545 | DE |
| 156 | 34.5 | 135.294117647 | 25.5 | 66.5 | 15.25 | 191765 | 37.09451788 | DE |
| 260 | 32.75 | 120.183486239 | 27.25 | 66.5 | 12.5 | 191456 | 30.68419405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 70644 |
| 1738776600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 105091 |
| 1738690200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 114534 |
| 1738603800 | 60 | 0 | 0.00 | 60 | 60 | 59.2 | 307001 |
| 1738344600 | 60 | 2.5 | 4.35 | 57.5 | 60 | 57.5 | 487752 |
| 1738258200 | 57.5 | -2 | -3.36 | 59.5 | 59.5 | 57 | 464522 |
| 1738171800 | 59.5 | -2.5 | -4.03 | 62 | 62 | 58.5 | 648990 |
| 1738085400 | 62 | -2.5 | -3.88 | 66 | 66.5 | 62 | 646574 |
| 1737999000 | 64.5 | 0.5 | 0.78 | 64 | 65.5 | 64 | 689474 |
| 1737739800 | 64 | 0 | 0.00 | 64 | 64 | 64 | 284457 |
| 1737653400 | 64 | 0 | 0.00 | 64 | 64 | 64 | 79612 |
| 1737567000 | 64 | 0 | 0.00 | 64 | 64 | 64 | 153463 |
| 1737480600 | 64 | -0.5 | -0.78 | 64.5 | 64.5 | 64 | 111744 |
| 1737394200 | 64.5 | 1 | 1.57 | 63.5 | 66 | 63.5 | 363169 |
| 1737135000 | 63.5 | 0.5 | 0.79 | 63 | 63.5 | 63 | 131485 |
| 1737048600 | 63 | -1 | -1.56 | 64 | 64 | 63 | 146062 |
| 1736962200 | 64 | 0 | 0.00 | 64 | 64 | 64 | 190995 |
| 1736875800 | 64 | 0 | 0.00 | 64 | 65 | 64 | 348201 |
| 1736789400 | 64 | 1 | 1.59 | 63 | 64 | 63 | 198465 |
| 1736530200 | 63 | 1.5 | 2.44 | 61.5 | 63.5 | 61.5 | 309213 |
| 1736443800 | 61.5 | 0.2 | 0.33 | 61.3 | 61.5 | 61 | 76119 |
| 1736357400 | 61.3 | -3.2 | -4.96 | 64.5 | 64.5 | 61 | 402325 |
| 1736271000 | 64.5 | 0.3 | 0.47 | 64.2 | 64.5 | 64.2 | 121552 |
| 1736184600 | 64.2 | 3.2 | 5.25 | 61 | 64.5 | 61 | 482884 |
| 1735925400 | 61 | -0.5 | -0.81 | 61.5 | 61.5 | 61 | 419643 |
| 1735839000 | 61.5 | -0.5 | -0.81 | 62 | 62 | 61.5 | 175732 |
| 1735666200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 97334 |
| 1735579800 | 62 | 1 | 1.64 | 61 | 62 | 61 | 278332 |
| 1735320600 | 61 | -1 | -1.61 | 62 | 62 | 60.5 | 282062 |
| 1735061400 | 62 | 1 | 1.64 | 61 | 62 | 61 | 135516 |
| 1734975000 | 61 | 2 | 3.39 | 59 | 61 | 59 | 233475 |
| 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 |
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
