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 | 2.5 | 3.73134328358 | 67 | 73.5 | 66 | 765 | 70.44472033 | DE |
| 4 | 5 | 7.7519379845 | 64.5 | 75 | 63.5 | 418 | 68.96067886 | DE |
| 12 | 18 | 34.9514563107 | 51.5 | 75 | 48.2 | 500 | 59.33243937 | DE |
| 26 | 19 | 37.6237623762 | 50.5 | 75 | 40.6 | 471 | 52.63119603 | DE |
| 52 | 14.5 | 26.3636363636 | 55 | 75 | 40.6 | 410 | 53.32867132 | DE |
| 156 | 14.5 | 26.3636363636 | 55 | 75 | 40.6 | 410 | 53.32867132 | DE |
| 260 | 14.5 | 26.3636363636 | 55 | 75 | 40.6 | 410 | 53.32867132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 69 | 0 | 0.00 | 68 | 69 | 68 | 835 |
| 1717100820 | 69 | -2.5 | -3.50 | 70.5 | 70.5 | 69 | 325 |
| 1717014420 | 71.5 | 1 | 1.42 | 70 | 71.5 | 69 | 480 |
| 1716928020 | 70.5 | 1 | 1.44 | 69.5 | 73.5 | 66 | 2912 |
| 1716841560 | 69.5 | 2.5 | 3.73 | 69 | 69.5 | 69 | 71 |
| 1716582420 | 67 | -2 | -2.90 | 67 | 67 | 67 | 38 |
| 1716496020 | 69 | -1 | -1.43 | 68.5 | 69 | 68.5 | 540 |
| 1716409620 | 70 | -1 | -1.41 | 70 | 70 | 70 | 20 |
| 1716323160 | 71 | -0.5 | -0.70 | 72.5 | 72.5 | 71 | 56 |
| 1716236760 | 71.5 | -3.5 | -4.67 | 74 | 74 | 71.5 | 329 |
| 1715977620 | 75 | 3.5 | 4.90 | 71 | 75 | 71 | 453 |
| 1715891220 | 71.5 | 3 | 4.38 | 68 | 71.5 | 68 | 310 |
| 1715804820 | 68.5 | 3.5 | 5.38 | 68.5 | 68.5 | 68.5 | 2 |
| 1715718420 | 65 | -3 | -4.41 | 67 | 67.5 | 65 | 321 |
| 1715631960 | 68 | 3 | 4.62 | 64.5 | 68 | 64.5 | 110 |
| 1715372820 | 65 | -1.5 | -2.26 | 65.5 | 67 | 65 | 193 |
| 1715286420 | 66.5 | 2 | 3.10 | 64.5 | 66.5 | 64.5 | 804 |
| 1715200020 | 64.5 | -4.5 | -6.52 | 65 | 65 | 63.5 | 1337 |
| 1715113620 | 69 | 2 | 2.99 | 69 | 69 | 69 | 17 |
| 1715027220 | 67 | 2.5 | 3.88 | 66.5 | 67 | 66.5 | 44 |
| 1714768020 | 64.5 | -2 | -3.01 | 64.5 | 64.5 | 64.5 | 5 |
| 1714681560 | 66.5 | 6 | 9.92 | 61.5 | 68 | 61.5 | 1038 |
| 1714508820 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 11 |
| 1714422420 | 60.5 | -2 | -3.20 | 62 | 62 | 60.5 | 83 |
| 1714163220 | 62.5 | 4.5 | 7.76 | 64.5 | 65 | 61 | 370 |
| 1714076820 | 58 | -2.5 | -4.13 | 58.5 | 59.5 | 58 | 285 |
| 1713990420 | 60.5 | 2.5 | 4.31 | 59.5 | 60.5 | 59 | 1142 |
| 1713903960 | 58 | 7 | 13.73 | 53 | 58 | 53 | 398 |
| 1713817560 | 51 | 0 | 0.00 | 51 | 51 | 51 | 20 |
| 1713558420 | 51 | -0.5 | -0.97 | 50.5 | 51 | 50.5 | 356 |
| 1713472020 | 51.5 | -1 | -1.90 | 50.5 | 51.5 | 50.5 | 129 |
| 1713385620 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1713299220 | 52.5 | -2 | -3.67 | 52.5 | 52.5 | 52.5 | 520 |
| 1713212820 | 54.5 | -0.5 | -0.91 | 54.5 | 54.5 | 54 | 273 |
| 1712953620 | 55 | -0.5 | -0.90 | 56 | 56 | 55 | 393 |
| 1712867220 | 55.5 | 1 | 1.83 | 55.5 | 55.5 | 55.5 | 30 |
| 1712780760 | 54.5 | 1.5 | 2.83 | 54.5 | 54.5 | 54.5 | 20 |
| 1712694360 | 53 | 1 | 1.92 | 53 | 53 | 53 | 30 |
| 1712607960 | 52 | 0 | 0.00 | 52 | 52 | 52 | 29 |
| 1712348760 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1712262360 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1712175960 | 52 | 1 | 1.96 | 52 | 52 | 51.5 | 220 |
| 1712089560 | 51 | 0.5 | 0.99 | 53 | 54 | 51 | 717 |
| 1711661160 | 50.5 | 1.7 | 3.48 | 50.5 | 51 | 50 | 559 |
| 1711574820 | 48.8 | -0.6 | -1.21 | 49.2 | 49.2 | 48.2 | 519 |
| 1711488360 | 49.4 | -0.6 | -1.20 | 50.5 | 50.5 | 49.4 | 379 |
| 1711401960 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 50 | 857 |
| 1711142760 | 50.5 | -0.5 | -0.98 | 50.5 | 50.5 | 50 | 1020 |
| 1711056360 | 51 | -2.5 | -4.67 | 51.5 | 51.5 | 51 | 30 |
| 1710969960 | 53.5 | 1 | 1.90 | 53.5 | 53.5 | 53.5 | 10 |
| 1710883560 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1710797160 | 52.5 | 2.9 | 5.85 | 50 | 53 | 50 | 1101 |
| 1710537960 | 49.6 | -1.9 | -3.69 | 52 | 52.5 | 49.6 | 407 |
| 1710451620 | 51.5 | -8.5 | -14.17 | 60 | 60.5 | 51.5 | 2535 |
| 1710365160 | 60 | 1.5 | 2.56 | 58.5 | 60 | 57.5 | 970 |
| 1710278760 | 58.5 | 3.5 | 6.36 | 55.5 | 58.5 | 55.5 | 2412 |
| 1710192420 | 55 | 2.5 | 4.76 | 52.5 | 55 | 52.5 | 759 |
| 1709933160 | 52.5 | 1 | 1.94 | 51.5 | 52.5 | 51.5 | 485 |
| 1709846760 | 51.5 | -1.5 | -2.83 | 51.5 | 52 | 51.5 | 104 |
| 1709760360 | 53 | 3 | 6.00 | 51.5 | 53 | 51 | 203 |
| 1709673960 | 50 | -1 | -1.96 | 50 | 50 | 50 | 45 |
| 1709587560 | 51 | -0.5 | -0.97 | 52 | 52 | 50.5 | 483 |
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
