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 | 0.77519379845 | 64.5 | 65 | 64.5 | 62105 | 65 | DE |
| 4 | 3.5 | 5.69105691057 | 61.5 | 65 | 59 | 90113 | 62.29536727 | DE |
| 12 | 12.5 | 23.8095238095 | 52.5 | 65 | 48 | 54931 | 58.52693613 | DE |
| 26 | 16.5 | 34.0206185567 | 48.5 | 65 | 44.5 | 55779 | 54.03756459 | DE |
| 52 | 5.5 | 9.24369747899 | 59.5 | 82 | 44.5 | 86348 | 60.46225678 | DE |
| 156 | -59.5 | -47.7911646586 | 124.5 | 195.5 | 40.5 | 136314 | 104.6942598 | DE |
| 260 | -33 | -33.6734693878 | 98 | 195.5 | 40.5 | 153437 | 106.37853485 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 29762 |
| 1734024600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 66735 |
| 1733938200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 73169 |
| 1733851800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 87634 |
| 1733765400 | 65 | 0 | 0.00 | 64.5 | 65 | 64.5 | 67136 |
| 1733506200 | 65 | 0.5 | 0.78 | 64.5 | 65 | 64.5 | 15851 |
| 1733419800 | 64.5 | 2.5 | 4.03 | 62 | 64.5 | 62 | 158765 |
| 1733333400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 48691 |
| 1733247000 | 62 | 0 | 0.00 | 62 | 62 | 62 | 111462 |
| 1733160600 | 62 | 1 | 1.64 | 61 | 62 | 61 | 14628 |
| 1732901400 | 61 | 0.5 | 0.83 | 60.5 | 61 | 60.5 | 88665 |
| 1732815000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 49782 |
| 1732728600 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 29852 |
| 1732642200 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 118286 |
| 1732555800 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 229776 |
| 1732296600 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 84348 |
| 1732210200 | 60.5 | -0.5 | -0.82 | 62 | 62 | 60.5 | 12419 |
| 1732123800 | 61 | -1 | -1.61 | 62 | 62 | 61 | 115291 |
| 1732037400 | 62 | -2 | -3.13 | 62 | 63 | 59 | 344523 |
| 1731951000 | 64 | -0.5 | -0.78 | 64.5 | 64.5 | 64 | 37265 |
| 1731691800 | 64.5 | 3 | 4.88 | 61.5 | 65 | 61.5 | 47985 |
| 1731605400 | 61.5 | 1 | 1.65 | 60.5 | 61.5 | 60.5 | 34518 |
| 1731519000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 8735 |
| 1731432600 | 60.5 | -1 | -1.63 | 61.5 | 61.5 | 60.5 | 47846 |
| 1731346200 | 61.5 | 2.5 | 4.24 | 59 | 61.5 | 59 | 50439 |
| 1731087000 | 59 | 4 | 7.27 | 55 | 59 | 55 | 135702 |
| 1731000600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 34247 |
| 1730914200 | 55 | 2 | 3.77 | 53 | 55 | 53 | 75612 |
| 1730827800 | 53 | -1 | -1.85 | 53.5 | 53.5 | 53 | 20984 |
| 1730741400 | 54 | -1 | -1.82 | 54 | 55 | 54 | 60136 |
| 1730482200 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54 | 66166 |
| 1730395800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 10900 |
| 1730309400 | 54.5 | 2 | 3.81 | 52.5 | 54.5 | 52.5 | 13279 |
| 1730223000 | 52.5 | -3 | -5.41 | 55.5 | 55.5 | 52.5 | 92257 |
| 1730136600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 35281 |
| 1729873800 | 55.5 | 0.5 | 0.91 | 55 | 55.5 | 55 | 63286 |
| 1729787400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 41027 |
| 1729701000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 61606 |
| 1729614600 | 55 | 1 | 1.85 | 54 | 55 | 54 | 26064 |
| 1729528200 | 54 | 0.5 | 0.93 | 53.5 | 54 | 52 | 10020 |
| 1729269000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 18256 |
| 1729182600 | 53.5 | 0.5 | 0.94 | 53 | 53.5 | 53 | 51007 |
| 1729096200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 595 |
| 1729009800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 8481 |
| 1728923400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 42827 |
| 1728664200 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 6413 |
| 1728577800 | 52.5 | 1.5 | 2.94 | 51 | 52.5 | 50.5 | 75473 |
| 1728491400 | 51 | 0 | 0.00 | 51 | 51 | 50.5 | 9031 |
| 1728405000 | 51 | 1.5 | 3.03 | 50 | 51 | 50 | 47188 |
| 1728318600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 14306 |
| 1728059400 | 49.5 | 1.5 | 3.13 | 49 | 49.5 | 49 | 123711 |
| 1727973000 | 48 | -1.5 | -3.03 | 49.5 | 49.5 | 48 | 53469 |
| 1727886600 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 20807 |
| 1727800200 | 50 | -2 | -3.85 | 52 | 52 | 50 | 40278 |
| 1727713800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 13539 |
| 1727454600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 8511 |
| 1727368200 | 52 | -1 | -1.89 | 53 | 53 | 52 | 14183 |
| 1727281800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 44789 |
| 1727195400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 1212 |
| 1727109000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 12656 |
| 1726849800 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 39495 |
| 1726763400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 13007 |
| 1726677000 | 52.5 | 0.5 | 0.96 | 52 | 52.5 | 52 | 25556 |
| 1726590600 | 52 | -2 | -3.70 | 54 | 54 | 50.5 | 135335 |
| 1726504200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 18240 |
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
