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 | 2 | 3.07692307692 | 65 | 69 | 65 | 6329 | 67.72572286 | DE |
| 4 | 4 | 6.34920634921 | 63 | 80 | 59.5 | 44361 | 71.48366386 | DE |
| 12 | 4 | 6.34920634921 | 63 | 80 | 59.5 | 22897 | 68.82788638 | DE |
| 26 | 9 | 15.5172413793 | 58 | 80 | 58 | 24453 | 65.03747161 | DE |
| 52 | 20.8 | 45.0216450216 | 46.2 | 80 | 38.6 | 34419 | 53.27817038 | DE |
| 156 | 19 | 39.5833333333 | 48 | 80 | 28 | 54922 | 44.44610271 | DE |
| 260 | -48.5 | -41.9913419913 | 115.5 | 127 | 28 | 84627 | 54.5959209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 67 | 0 | 0.00 | 66 | 67 | 66 | 73887 |
| 1714062600 | 67 | -1 | -1.47 | 67 | 67 | 67 | 3759 |
| 1713976200 | 68 | 0.5 | 0.74 | 68 | 68 | 68 | 18045 |
| 1713889800 | 67.5 | 0 | 0.00 | 69 | 69 | 67.5 | 9580 |
| 1713803400 | 67.5 | 0 | 0.00 | 65 | 67.5 | 65 | 259 |
| 1713544200 | 67.5 | 0.5 | 0.75 | 65 | 67.5 | 65 | 2 |
| 1713457800 | 67 | 0 | 0.00 | 69 | 69 | 67 | 3747 |
| 1713371400 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1713285000 | 67 | -2.5 | -3.60 | 67 | 67 | 64 | 18279 |
| 1713198600 | 69.5 | -1.75 | -2.46 | 69 | 69.5 | 69 | 27004 |
| 1712939400 | 71.25 | 1 | 1.42 | 72 | 72 | 71.25 | 1620 |
| 1712853000 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 6995 |
| 1712766600 | 70.25 | -2.75 | -3.77 | 72 | 72 | 70 | 42259 |
| 1712680200 | 73 | -0.25 | -0.34 | 72.5 | 73 | 72.5 | 17039 |
| 1712593800 | 73.25 | 0 | 0.00 | 73 | 74.5 | 73 | 30203 |
| 1712334600 | 73.25 | 8.25 | 12.69 | 70 | 80 | 69 | 487755 |
| 1712248200 | 65 | 4 | 6.56 | 63 | 69 | 63 | 79056 |
| 1712161800 | 61 | 0.75 | 1.24 | 59.5 | 61 | 59.5 | 210 |
| 1712075400 | 60.25 | -1.25 | -2.03 | 63 | 63 | 60.25 | 8329 |
| 1711647000 | 61.5 | 0 | 0.00 | 60 | 61.5 | 60 | 2527 |
| 1711560600 | 61.5 | -1 | -1.60 | 64 | 64 | 60 | 29810 |
| 1711474200 | 62.5 | -0.5 | -0.79 | 62.5 | 62.5 | 62.5 | 1500 |
| 1711387800 | 63 | 0 | 0.00 | 61 | 63 | 61 | 8202 |
| 1711128600 | 63 | 0.5 | 0.80 | 63 | 63 | 63 | 2000 |
| 1711042200 | 62.5 | -0.5 | -0.79 | 62.5 | 62.5 | 62.5 | 0 |
| 1710955800 | 63 | 1 | 1.61 | 65 | 65 | 63 | 4492 |
| 1710869400 | 62 | 0.5 | 0.81 | 62 | 62 | 62 | 0 |
| 1710783000 | 61.5 | -0.5 | -0.81 | 61.5 | 61.5 | 61.5 | 0 |
| 1710523800 | 62 | 0 | 0.00 | 61 | 62 | 61 | 500 |
| 1710437400 | 62 | 1 | 1.64 | 60.5 | 62 | 60.5 | 7182 |
| 1710351000 | 61 | 0.25 | 0.41 | 61 | 61 | 61 | 5477 |
| 1710264600 | 60.75 | 0 | 0.00 | 60.75 | 60.75 | 60.75 | 0 |
| 1710178200 | 60.75 | -1.25 | -2.02 | 61 | 61 | 60.75 | 20801 |
| 1709919000 | 62 | 0.5 | 0.81 | 63.5 | 63.5 | 62 | 24149 |
| 1709832600 | 61.5 | -1 | -1.60 | 61.5 | 61.5 | 61.5 | 0 |
| 1709746200 | 62.5 | 0.5 | 0.81 | 61 | 62.5 | 61 | 7215 |
| 1709659800 | 62 | 0 | 0.00 | 63 | 63.5 | 62 | 72077 |
| 1709573400 | 62 | -0.5 | -0.80 | 62 | 62 | 62 | 16242 |
| 1709314200 | 62.5 | -0.5 | -0.79 | 61.5 | 62.5 | 61.5 | 3736 |
| 1709227800 | 63 | 1.25 | 2.02 | 63 | 63 | 63 | 12 |
| 1709141400 | 61.75 | -1.75 | -2.76 | 63 | 63 | 61.75 | 18500 |
| 1709055000 | 63.5 | 0.5 | 0.79 | 64.5 | 66 | 63.5 | 643 |
| 1708968600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 501 |
| 1708709400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 8500 |
| 1708623000 | 63 | 0.5 | 0.80 | 63 | 63 | 63 | 5500 |
| 1708536600 | 62.5 | -0.5 | -0.79 | 62.5 | 62.5 | 62.5 | 4087 |
| 1708450200 | 63 | 0 | 0.00 | 62 | 63 | 62 | 98 |
| 1708363800 | 63 | 0 | 0.00 | 64 | 64 | 63 | 4116 |
| 1708104600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1708018200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1707931800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1707845400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 6242 |
| 1707759000 | 63 | 0.25 | 0.40 | 63 | 63 | 63 | 36673 |
| 1707499800 | 62.75 | 0.25 | 0.40 | 62.75 | 62.75 | 62.75 | 0 |
| 1707413400 | 62.5 | -0.25 | -0.40 | 61 | 62.5 | 61 | 2 |
| 1707327000 | 62.75 | 0.75 | 1.21 | 62.75 | 62.75 | 62.75 | 8339 |
| 1707240600 | 62 | -1 | -1.59 | 62 | 62 | 62 | 0 |
| 1707154200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 1 |
| 1706895000 | 63 | 1 | 1.61 | 63 | 63 | 63 | 0 |
| 1706808600 | 62 | -0.75 | -1.20 | 62 | 62 | 62 | 0 |
| 1706722200 | 62.75 | 0.25 | 0.40 | 61.5 | 62.75 | 61.5 | 20355 |
| 1706635800 | 62.5 | -1 | -1.57 | 62.5 | 62.5 | 62.5 | 3198 |
| 1706549400 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 1501 |
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
