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 | -0.8 | -1.31795716639 | 60.7 | 62.1 | 59.35 | 4259 | 61.0415524 | DE |
| 4 | 4.65 | 8.41628959276 | 55.25 | 62.1 | 54.7 | 4216 | 59.32894518 | DE |
| 12 | 5.1 | 9.30656934307 | 54.8 | 62.1 | 52.6 | 6649 | 57.72782537 | DE |
| 26 | 12.06 | 25.2090301003 | 47.84 | 62.1 | 45.4 | 4921 | 54.4811132 | DE |
| 52 | 18.42 | 44.4069431051 | 41.48 | 62.1 | 38.38 | 3667 | 51.05458642 | DE |
| 156 | 9 | 17.6817288802 | 50.9 | 62.1 | 38.18 | 2213 | 50.4614878 | DE |
| 260 | 9 | 17.6817288802 | 50.9 | 62.1 | 38.18 | 2213 | 50.4614878 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717100820 | 60 | 0.15 | 0.25 | 59.8 | 60.3 | 59.35 | 1903 |
| 1717014420 | 59.85 | -1.65 | -2.68 | 61.4 | 61.85 | 59.5 | 3523 |
| 1716928020 | 61.5 | -0.25 | -0.40 | 61.7 | 62.1 | 61.45 | 2988 |
| 1716841560 | 61.75 | 0.35 | 0.57 | 61.4 | 61.75 | 61.35 | 5121 |
| 1716582420 | 61.4 | 0.8 | 1.32 | 60.7 | 61.75 | 60.3 | 4334 |
| 1716496020 | 60.6 | 0.3 | 0.50 | 60.7 | 61.45 | 60.3 | 5330 |
| 1716409620 | 60.3 | 0.15 | 0.25 | 60.45 | 60.8 | 60.2 | 3924 |
| 1716323160 | 60.15 | 0.1 | 0.17 | 59.85 | 60.35 | 59.6 | 4511 |
| 1716236760 | 60.05 | 0.75 | 1.26 | 59.3 | 60.25 | 59.3 | 2216 |
| 1715977620 | 59.3 | 1.2 | 2.07 | 58.2 | 60.3 | 58.1 | 10002 |
| 1715891220 | 58.1 | -0.85 | -1.44 | 58.95 | 58.95 | 58.05 | 3228 |
| 1715804820 | 58.95 | 0.1 | 0.17 | 58.8 | 59 | 58.5 | 3656 |
| 1715718420 | 58.85 | 0.45 | 0.77 | 58.3 | 59 | 58 | 6709 |
| 1715631960 | 58.4 | -0.2 | -0.34 | 58.55 | 58.8 | 58.05 | 2541 |
| 1715372820 | 58.6 | -0.25 | -0.42 | 58.75 | 58.95 | 58.3 | 4185 |
| 1715286420 | 58.85 | 0.05 | 0.09 | 58.5 | 58.85 | 58.25 | 2144 |
| 1715200020 | 58.8 | 0.25 | 0.43 | 58.5 | 59.1 | 58.35 | 4358 |
| 1715113620 | 58.55 | 1.05 | 1.83 | 57.45 | 59.25 | 57.45 | 5770 |
| 1715027220 | 57.5 | 0.55 | 0.97 | 57.1 | 57.95 | 56.75 | 2513 |
| 1714768020 | 56.95 | 0.35 | 0.62 | 56.85 | 57.9 | 56.75 | 2660 |
| 1714681560 | 56.6 | 1.2 | 2.17 | 55.25 | 57.5 | 54.7 | 4605 |
| 1714508820 | 55.4 | -0.8 | -1.42 | 56 | 56.4 | 54.3 | 3225 |
| 1714422420 | 56.2 | -1.45 | -2.52 | 57.65 | 58.4 | 55.35 | 6547 |
| 1714163220 | 57.65 | 0.35 | 0.61 | 57.5 | 58.4 | 57.1 | 3764 |
| 1714076820 | 57.3 | -1.05 | -1.80 | 57.95 | 58.45 | 57.3 | 3600 |
| 1713990420 | 58.35 | 1.35 | 2.37 | 57.15 | 58.45 | 56.95 | 4227 |
| 1713903960 | 57 | 0.6 | 1.06 | 56.1 | 57.4 | 56.05 | 4241 |
| 1713817560 | 56.4 | 0.45 | 0.80 | 56 | 56.65 | 55.8 | 3892 |
| 1713558420 | 55.95 | -0.05 | -0.09 | 55.35 | 56.25 | 55.1 | 7729 |
| 1713472020 | 56 | 1.9 | 3.51 | 54.4 | 56 | 54.35 | 6817 |
| 1713385620 | 54.1 | 0.6 | 1.12 | 53.15 | 54.8 | 53.05 | 4477 |
| 1713299220 | 53.5 | 0.45 | 0.85 | 53.25 | 53.8 | 52.75 | 9668 |
| 1713212820 | 53.05 | -0.65 | -1.21 | 54.35 | 55.1 | 53.05 | 7356 |
| 1712953620 | 53.7 | -1.15 | -2.10 | 54.05 | 55.1 | 53.7 | 13171 |
| 1712867220 | 54.85 | -1.55 | -2.75 | 56.5 | 56.65 | 54.3 | 15548 |
| 1712780760 | 56.4 | -4.05 | -6.70 | 55.8 | 57 | 55.2 | 20799 |
| 1712694360 | 60.45 | 0.2 | 0.33 | 60.25 | 60.65 | 59.95 | 23231 |
| 1712607960 | 60.25 | 0.8 | 1.35 | 58.6 | 60.4 | 58.55 | 38298 |
| 1712348820 | 59.45 | 0.2 | 0.34 | 59.15 | 59.55 | 58.15 | 12054 |
| 1712262360 | 59.25 | 0.3 | 0.51 | 59.15 | 59.65 | 58.7 | 13492 |
| 1712175960 | 58.95 | 0.1 | 0.17 | 58.8 | 59.25 | 58.3 | 5508 |
| 1712089560 | 58.85 | 0 | 0.00 | 58.95 | 59.55 | 58.5 | 8210 |
| 1711661160 | 58.85 | 0.25 | 0.43 | 58.55 | 59.15 | 58.2 | 4644 |
| 1711574820 | 58.6 | -0.4 | -0.68 | 59.2 | 59.2 | 57.95 | 7193 |
| 1711488360 | 59 | 1.05 | 1.81 | 58.45 | 59.05 | 58.25 | 4754 |
| 1711401960 | 57.95 | 0 | 0.00 | 57.95 | 58.7 | 57.8 | 7594 |
| 1711142760 | 57.95 | -0.35 | -0.60 | 58.2 | 59 | 57.3 | 6417 |
| 1711056360 | 58.3 | 0.85 | 1.48 | 57.5 | 58.3 | 56.95 | 5370 |
| 1710969960 | 57.45 | 0.75 | 1.32 | 56.45 | 57.45 | 56.25 | 5122 |
| 1710883560 | 56.7 | 0.45 | 0.80 | 56.15 | 56.85 | 55.95 | 3955 |
| 1710797160 | 56.25 | 0.75 | 1.35 | 55.55 | 56.35 | 54.65 | 5501 |
| 1710537960 | 55.5 | -0.05 | -0.09 | 55.4 | 55.6 | 54.8 | 3097 |
| 1710451620 | 55.55 | 0.5 | 0.91 | 55.5 | 55.7 | 54.85 | 2804 |
| 1710365160 | 55.05 | 0.3 | 0.55 | 54.55 | 55.55 | 54.3 | 2958 |
| 1710278760 | 54.75 | 2 | 3.79 | 53.05 | 54.75 | 53 | 3521 |
| 1710192420 | 52.75 | -1 | -1.86 | 55.5 | 55.5 | 52.6 | 5199 |
| 1709933160 | 53.75 | -1.05 | -1.92 | 54.9 | 55.3 | 53.3 | 5835 |
| 1709846760 | 54.8 | -0.05 | -0.09 | 54.8 | 55.05 | 53.3 | 4867 |
| 1709760360 | 54.85 | 1.2 | 2.24 | 53.85 | 55 | 53.25 | 2287 |
| 1709673960 | 53.65 | 0.25 | 0.47 | 53 | 53.95 | 52.9 | 2217 |
| 1709587560 | 53.4 | 0.1 | 0.19 | 53.8 | 54.4 | 53.05 | 3196 |
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
