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 | 0.75 | 1.29310344828 | 58 | 58.75 | 58 | 20914 | 58.54689682 | DE |
| 4 | -0.25 | -0.423728813559 | 59 | 61.75 | 56.25 | 136594 | 58.06097247 | DE |
| 12 | 2.75 | 4.91071428571 | 56 | 68.5 | 54.5 | 113855 | 59.20529265 | DE |
| 26 | 2 | 3.52422907489 | 56.75 | 68.5 | 52 | 107158 | 56.97001619 | DE |
| 52 | -10.75 | -15.4676258993 | 69.5 | 69.5 | 52 | 91733 | 57.38587323 | DE |
| 156 | -40.25 | -40.6565656566 | 99 | 100.2 | 52 | 73413 | 72.36508617 | DE |
| 260 | -43.25 | -42.4019607843 | 102 | 102 | 52 | 73690 | 72.79137956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 58.75 | 0 | 0.00 | 58 | 58.75 | 58 | 3242 |
| 1718296200 | 58.75 | 0 | 0.00 | 58 | 58.75 | 58 | 15397 |
| 1718209800 | 58.75 | 0 | 0.00 | 58 | 58.75 | 58 | 38590 |
| 1718123400 | 58.75 | 0 | 0.00 | 58 | 58.75 | 58 | 11130 |
| 1718037000 | 58.75 | 0.75 | 1.29 | 58 | 58.75 | 58 | 11135 |
| 1717777800 | 58 | 0 | 0.00 | 58 | 58.25 | 58 | 28318 |
| 1717691400 | 58 | 0 | 0.00 | 58 | 58.25 | 58 | 61132 |
| 1717605000 | 58 | 0 | 0.00 | 58 | 58.25 | 58 | 221405 |
| 1717518600 | 58 | 0 | 0.00 | 58 | 58.25 | 58 | 26017 |
| 1717432200 | 58 | 0 | 0.00 | 58 | 58.25 | 58 | 51491 |
| 1717173000 | 58 | 0 | 0.00 | 58 | 58.25 | 58 | 9041 |
| 1717086600 | 58 | 0 | 0.00 | 58 | 58 | 56.25 | 2015549 |
| 1717000200 | 58 | 0 | 0.00 | 58 | 58 | 57.5 | 4241 |
| 1716913800 | 58 | 0 | 0.00 | 58 | 58 | 57.5 | 6833 |
| 1716568200 | 58 | -0.5 | -0.85 | 58 | 58.5 | 57.75 | 27920 |
| 1716481800 | 58.5 | -1 | -1.68 | 58 | 59.5 | 57.5 | 10946 |
| 1716395400 | 59.5 | 0 | 0.00 | 58 | 61 | 58 | 18672 |
| 1716309000 | 59.5 | -0.5 | -0.83 | 59 | 61.75 | 59 | 3773 |
| 1716222600 | 60 | 0.5 | 0.84 | 59 | 61.25 | 59 | 22735 |
| 1715963400 | 59.5 | 0.25 | 0.42 | 59 | 59.5 | 59 | 10961 |
| 1715877000 | 59.25 | -7.25 | -10.90 | 65 | 66.75 | 59 | 96558 |
| 1715790600 | 66.5 | 0 | 0.00 | 65 | 66.75 | 65 | 0 |
| 1715704200 | 66.5 | 0.5 | 0.76 | 65 | 66.75 | 65 | 4301 |
| 1715617800 | 66 | -0.5 | -0.75 | 65 | 68.5 | 65 | 50083 |
| 1715358600 | 66.5 | 0 | 0.00 | 65 | 66.75 | 65 | 0 |
| 1715272200 | 66.5 | 2 | 3.10 | 65 | 66.5 | 64.5 | 0 |
| 1715185800 | 64.5 | -0.5 | -0.77 | 65 | 65.25 | 64.5 | 22258 |
| 1715099400 | 65 | 1 | 1.56 | 65 | 65 | 63.5 | 348146 |
| 1714753800 | 64 | -0.5 | -0.78 | 65 | 65 | 64 | 135606 |
| 1714667400 | 64.5 | -1 | -1.53 | 65 | 65 | 64 | 96114 |
| 1714581000 | 65.5 | 1.75 | 2.75 | 65 | 65.5 | 63.75 | 172402 |
| 1714494600 | 63.75 | 0 | 0.00 | 65 | 65 | 63.75 | 52526 |
| 1714408200 | 63.75 | 1 | 1.59 | 64 | 64 | 63.5 | 45571 |
| 1714149000 | 62.75 | -0.5 | -0.79 | 64.5 | 64.5 | 62.75 | 48849 |
| 1714062600 | 63.25 | 0 | 0.00 | 64.5 | 64.5 | 63.25 | 33802 |
| 1713976200 | 63.25 | 0 | 0.00 | 64.5 | 64.5 | 63.25 | 33068 |
| 1713889800 | 63.25 | -0.75 | -1.17 | 64.5 | 64.5 | 63.25 | 64069 |
| 1713803400 | 64 | 1 | 1.59 | 63.5 | 65.75 | 62.25 | 235984 |
| 1713544200 | 63 | 6 | 10.53 | 57 | 63 | 57 | 172407 |
| 1713457800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 26000 |
| 1713371400 | 57 | 0 | 0.00 | 57 | 57 | 57 | 1254 |
| 1713285000 | 57 | 0 | 0.00 | 57 | 57 | 57 | 400000 |
| 1713198600 | 57 | 0.25 | 0.44 | 57 | 57 | 56.75 | 140427 |
| 1712939400 | 56.75 | 0.25 | 0.44 | 57 | 57 | 56.5 | 3908 |
| 1712853000 | 56.5 | 0.25 | 0.44 | 56.5 | 56.5 | 55.5 | 376500 |
| 1712766600 | 56.25 | 0.5 | 0.90 | 56.5 | 56.5 | 56.25 | 110008 |
| 1712680200 | 55.75 | 0.25 | 0.45 | 55.75 | 55.75 | 55.5 | 70000 |
| 1712593800 | 55.5 | 0.25 | 0.45 | 55.25 | 55.5 | 55 | 74848 |
| 1712334600 | 55.25 | 0.5 | 0.91 | 54.5 | 55.25 | 54.5 | 15529 |
| 1712248200 | 54.75 | 0 | 0.00 | 54.5 | 54.75 | 54.5 | 2000 |
| 1712161800 | 54.75 | 0 | 0.00 | 54.5 | 54.75 | 54.5 | 0 |
| 1712075400 | 54.75 | 0 | 0.00 | 54.5 | 54.75 | 54.5 | 26430 |
| 1711647000 | 54.75 | 0 | 0.00 | 54.5 | 54.75 | 54.5 | 36866 |
| 1711560600 | 54.75 | -0.5 | -0.90 | 55 | 55.25 | 54.75 | 47382 |
| 1711474200 | 55.25 | 0 | 0.00 | 54.5 | 55.25 | 54.5 | 0 |
| 1711387800 | 55.25 | -0.75 | -1.34 | 56 | 56 | 55 | 229123 |
| 1711128600 | 56 | -0.25 | -0.44 | 56 | 56.25 | 56 | 39302 |
| 1711042200 | 56.25 | -0.25 | -0.44 | 56.5 | 56.75 | 56.25 | 44132 |
| 1710955800 | 56.5 | 0 | 0.00 | 57 | 57 | 56.5 | 11500 |
| 1710869400 | 56.5 | -1.25 | -2.16 | 57.5 | 57.75 | 56.5 | 58040 |
| 1710783000 | 57.75 | -0.75 | -1.28 | 58.5 | 58.5 | 57.75 | 129928 |
| 1710523800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57 | 0 |
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
